FTV: Fortive Corporation

As of Thursday, October 9th, 2025

$ 49.30

-0.54 -1.08%

Open: 50.02
High: 50.02
Low: 49.16
Volume: 1,958,017
Previous Close on Wednesday, October 8th, 2025

$ 49.84

+0.23 +0.46%

Open: 49.91
High: 50.15
Low: 49.32
Volume: 1,851,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 50.02 50.02 49.16 49.30 1,958,017 -0.54 -1.08
2025-10-08 49.91 50.15 49.32 49.84 1,851,877 +0.23 +0.46
2025-10-07 50.25 50.29 49.31 49.61 1,744,080 -0.42 -0.84
2025-10-06 50.59 50.84 50.02 50.03 2,621,815 -0.38 -0.75
2025-10-03 49.82 50.72 49.80 50.41 3,435,950 +0.63 +1.27
2025-10-02 50.08 50.79 49.55 49.78 3,002,047 -0.30 -0.60
2025-10-01 48.90 50.22 48.69 50.08 4,213,230 +1.09 +2.22
2025-09-30 48.81 49.01 48.18 48.99 3,198,369 +0.08 +0.16
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 50.84
On 2025-10-06		 49.16
On 2025-10-09		 -0.48 -0.96 50.84
On 2025-10-06		 49.16
On 2025-10-09		 -3.30 49.84
10D 50.84
On 2025-10-06		 47.77
On 2025-09-26		 1.63 3.42 50.84
On 2025-10-06		 49.16
On 2025-10-09		 -3.30 49.55
20D 50.84
On 2025-10-06		 47.31
On 2025-09-25		 -0.27 -0.54 49.75
On 2025-09-17		 47.31
On 2025-09-25		 -4.89 48.99
WTD 50.84
On 2025-10-06		 49.16
On 2025-10-09		 -1.11 -2.20 50.84
On 2025-10-06		 49.16
On 2025-10-09		 -3.30 49.70
MTD 50.84
On 2025-10-06		 48.69
On 2025-10-01		 0.31 0.63 50.84
On 2025-10-06		 49.16
On 2025-10-09		 -3.30 49.86
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BMRN

Biomarin Pharmaceutical Inc.

53.85 -0.84 -1.54 3,147,771
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
NUE

Nucor Corporation

138.17 +0.33 +0.24 1,374,464
PBF

PBF Energy Inc.

29.38 -0.40 -1.34 2,314,278
FTV

Fortive Corporation

49.30 -0.54 -1.08 1,958,017