FTV: Fortive Corporation

As of Friday, June 5th, 2026

$ 61.28

-0.19 -0.31%

Open: 61.63
High: 61.75
Low: 60.95
Volume: 2,328,340
Previous Close on Thursday, June 4th, 2026

$ 61.47

+0.87 +1.44%

Open: 61.12
High: 61.71
Low: 60.46
Volume: 3,340,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 61.63 61.75 60.95 61.28 2,328,340 -0.19 -0.31
2026-06-04 61.12 61.71 60.46 61.47 3,340,194 +0.87 +1.44
2026-06-03 60.22 61.24 60.06 60.60 3,336,234 +0.44 +0.73
2026-06-02 58.74 60.32 58.63 60.16 5,343,017 +1.44 +2.45
2026-06-01 58.11 59.21 57.88 58.72 5,535,064 +0.40 +0.69
2026-05-29 58.55 59.47 58.18 58.32 7,958,358 -0.85 -1.44
2026-05-28 59.60 59.60 58.43 59.17 3,138,549 -0.74 -1.24
2026-05-27 60.46 60.68 59.78 59.91 1,839,418 -0.41 -0.68
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 61.75
On 2026-06-05		 57.88
On 2026-06-01		 2.96 5.08 59.21
On 2026-06-01		 59.21
On 2026-06-01		 0.00 60.45
10D 61.75
On 2026-06-05		 57.88
On 2026-06-01		 2.26 3.83 60.68
On 2026-05-27		 57.88
On 2026-06-01		 -4.61 59.91
20D 61.75
On 2026-06-05		 57.38
On 2026-05-20		 0.38 0.62 61.57
On 2026-05-11		 57.38
On 2026-05-20		 -6.81 59.62
WTD 61.75
On 2026-06-05		 57.88
On 2026-06-01		 2.96 5.08 59.21
On 2026-06-01		 59.21
On 2026-06-01		 0.00 60.45
MTD 61.75
On 2026-06-05		 57.88
On 2026-06-01		 2.96 5.08 59.21
On 2026-06-01		 59.21
On 2026-06-01		 0.00 60.45
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PPC

Pilgrim's Pride Corporation

29.88 +0.91 +3.14 1,962,720
ENR

Energizer Holdings Inc.

19.44 +0.56 +2.97 99,875
IP

International Paper Co

33.61 -0.27 -0.80 5,145,072
DXD

ProShares UltraShort Dow30

18.28 +0.47 +2.64 3,541,464
FTV

Fortive Corporation

61.28 -0.19 -0.31 2,328,340