FTV: Fortive Corporation

As of Friday, December 5th, 2025

$ 53.75

+0.37 +0.69%

Open: 53.24
High: 54.09
Low: 53.13
Volume: 2,454,654
Previous Close on Thursday, December 4th, 2025

$ 53.38

-0.07 -0.13%

Open: 53.26
High: 53.82
Low: 53.10
Volume: 2,570,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 53.24 54.09 53.13 53.75 2,454,654 +0.37 +0.69
2025-12-04 53.26 53.82 53.10 53.38 2,570,386 -0.07 -0.13
2025-12-03 53.25 53.60 53.05 53.45 2,063,481 +0.31 +0.58
2025-12-02 52.77 53.36 52.57 53.14 1,911,732 +0.37 +0.70
2025-12-01 53.06 53.52 52.74 52.77 2,434,354 -0.71 -1.33
2025-11-28 53.36 53.54 53.01 53.48 1,317,052 +0.25 +0.47
2025-11-26 53.11 53.55 53.00 53.23 2,167,209 -0.05 -0.09
2025-11-25 53.14 53.53 52.70 53.28 3,133,825 +0.82 +1.56
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 54.09
On 2025-12-05		 52.57
On 2025-12-02		 0.27 0.50 53.52
On 2025-12-01		 52.57
On 2025-12-02		 -1.78 53.30
10D 54.09
On 2025-12-05		 50.92
On 2025-11-21		 2.91 5.72 53.55
On 2025-11-26		 52.57
On 2025-12-02		 -1.82 53.18
20D 54.09
On 2025-12-05		 49.99
On 2025-11-07		 2.67 5.23 52.66
On 2025-11-13		 50.09
On 2025-11-19		 -4.87 52.20
WTD 54.09
On 2025-12-05		 52.57
On 2025-12-02		 0.27 0.50 53.52
On 2025-12-01		 52.57
On 2025-12-02		 -1.78 53.30
MTD 54.09
On 2025-12-05		 52.57
On 2025-12-02		 0.27 0.50 53.52
On 2025-12-01		 52.57
On 2025-12-02		 -1.78 53.30
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
XLRE

Real Estate Select Sector SPDR Fund

40.99 -0.01 -0.02 4,549,638
LHX

L3Harris Technologies Inc.

278.50 -2.01 -0.72 706,572
NLY

Annaly Capital Management, Inc.

22.87 +0.10 +0.44 5,087,285
MCO

Moody's Corporation

496.50 +7.02 +1.43 548,529
FTV

Fortive Corporation

53.75 +0.37 +0.69 2,454,654