FTV: Fortive Corporation

As of Friday, August 15th, 2025

$ 47.80

-- 0 0%

Open: 47.80
High: 47.80
Low: 47.80
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 47.80

-0.93 -1.91%

Open: 47.94
High: 48.22
Low: 47.59
Volume: 4,438,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 47.94 48.22 47.59 47.80 4,438,581 -0.93 -1.91
2025-08-13 47.86 48.87 47.61 48.73 6,235,088 +1.08 +2.27
2025-08-12 47.05 47.80 46.90 47.65 5,463,172 +0.93 +1.99
2025-08-11 47.19 47.41 46.34 46.72 3,918,659 -0.38 -0.81
2025-08-08 47.46 47.71 46.99 47.10 3,772,683 -0.35 -0.74
2025-08-07 48.15 48.28 47.33 47.45 3,203,422 -0.14 -0.29
2025-08-06 48.53 48.66 47.46 47.59 5,493,577 -0.81 -1.67
2025-08-05 48.22 48.96 47.85 48.40 8,106,568 +1.18 +2.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.87
On 2025-08-13		 46.34
On 2025-08-11		 0.35 0.74 47.71
On 2025-08-08		 46.34
On 2025-08-11		 -2.87 47.60
10D 48.96
On 2025-08-05		 46.34
On 2025-08-11		 -0.13 -0.27 48.96
On 2025-08-05		 46.34
On 2025-08-11		 -5.35 47.52
20D 52.86
On 2025-07-30		 46.34
On 2025-08-11		 -3.47 -6.77 52.86
On 2025-07-30		 46.34
On 2025-08-11		 -12.33 49.02
WTD 48.87
On 2025-08-13		 46.34
On 2025-08-11		 0.70 1.49 48.87
On 2025-08-13		 47.59
On 2025-08-14		 -2.62 47.73
MTD 48.96
On 2025-08-05		 46.34
On 2025-08-11		 -0.13 -0.27 48.96
On 2025-08-05		 46.34
On 2025-08-11		 -5.35 47.52
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.51 -1.19 -0.44 3,113,560
KO

The Coca-Cola Company

70.32 +0.77 +1.10 6,982,284
PFE

Pfizer Inc.

25.22 +0.11 +0.42 22,890,025
VZ

Verizon Communications Inc.

44.41 +0.91 +2.08 11,955,353
VIX

CBOE Volatility Index

14.82 -0.01 -0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,036.02 +124.76 +0.28 369,835,427
DJTA

Dow Jones Transportation Average

15,708.29 -16.12 -0.10 88,844,192
SPX

S&P 500 Index

6,459.98 -8.56 -0.13
OEX

S&P 100 Index

3,208.06 -1.60 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,727.63 -104.82 -0.44
NYA

NYSE Composite Index

20,842.00 +33.58 +0.16
XAX

NYSE AMEX Composite Index

6,176.70 +34.03 +0.55
RUI

RUSSELL 1000 Index

3,531.47 -3.83 -0.11
RUT

Russell 2000 Index

2,289.69 -9.39 -0.41
RUA

Russell 3000 Index

3,669.38 -4.44 -0.12
VIX

CBOE Volatility Index

14.82 -0.01 -0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.81 -0.11 -0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.55 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.45 -0.04 -0.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,961.64 -62.44 -0.57
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

47.80 0.00 0.00