FTV: Fortive Corporation

As of Friday, August 8th, 2025

$ 47.10

-0.35 -0.74%

Open: 47.46
High: 47.71
Low: 46.99
Volume: 3,772,683
Previous Close on Thursday, August 7th, 2025

$ 47.45

-0.14 -0.29%

Open: 48.15
High: 48.28
Low: 47.33
Volume: 3,203,422

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-04 46.73 47.31 46.35 47.22 5,430,820 +0.67 +1.44
2025-08-01 47.03 47.30 46.47 46.55 4,972,599 -1.38 -2.88
2025-07-31 48.99 49.31 47.83 47.93 4,957,058 -1.72 -3.46
2025-07-30 52.86 52.86 49.26 49.65 9,708,927 -1.27 -2.49
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 48.96
On 2025-08-05		 46.35
On 2025-08-04		 0.55 1.18 48.96
On 2025-08-05		 46.99
On 2025-08-08		 -4.02 47.55
10D 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -4.42 -8.58 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -12.33 48.41
20D 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -5.59 -10.61 52.86
On 2025-07-30		 46.35
On 2025-08-04		 -12.33 49.72
WTD 48.96
On 2025-08-05		 46.35
On 2025-08-04		 0.55 1.18 48.96
On 2025-08-05		 46.99
On 2025-08-08		 -4.02 47.55
MTD 48.96
On 2025-08-05		 46.35
On 2025-08-04		 -0.83 -1.73 48.96
On 2025-08-05		 46.99
On 2025-08-08		 -4.02 47.39
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

47.10 -0.35 -0.74 3,772,683