FTV: Fortive Corporation

As of Thursday, April 9th, 2026

$ 60.23

+0.85 +1.43%

Open: 59.10
High: 60.65
Low: 58.93
Volume: 2,877,419
Previous Close on Wednesday, April 8th, 2026

$ 59.38

+2.51 +4.41%

Open: 58.04
High: 59.43
Low: 57.92
Volume: 2,805,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 59.10 60.65 58.93 60.23 2,877,419 +0.85 +1.43
2026-04-08 58.04 59.43 57.92 59.38 2,805,110 +2.51 +4.41
2026-04-07 56.56 57.20 56.39 56.87 2,114,148 +0.16 +0.28
2026-04-06 55.88 56.79 55.71 56.71 2,132,091 +0.63 +1.12
2026-04-02 55.28 56.61 54.77 56.08 1,926,565 +0.18 +0.32
2026-04-01 55.53 56.17 55.27 55.90 2,498,140 +0.62 +1.12
2026-03-31 54.50 55.91 54.20 55.28 2,338,429 +1.66 +3.10
2026-03-30 54.54 54.70 53.48 53.62 1,845,034 -0.30 -0.56
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 60.65
On 2026-04-09		 54.77
On 2026-04-02		 4.33 7.75 56.61
On 2026-04-02		 56.61
On 2026-04-02		 0.00 57.85
10D 60.65
On 2026-04-09		 53.48
On 2026-03-30		 5.45 9.95 55.41
On 2026-03-26		 53.48
On 2026-03-30		 -3.47 56.28
20D 60.65
On 2026-04-09		 53.48
On 2026-03-30		 3.92 6.96 56.78
On 2026-03-23		 53.48
On 2026-03-30		 -5.81 55.61
WTD 60.65
On 2026-04-09		 55.71
On 2026-04-06		 4.15 7.40 56.79
On 2026-04-06		 56.79
On 2026-04-06		 0.00 58.30
MTD 60.65
On 2026-04-09		 54.77
On 2026-04-02		 4.95 8.95 56.17
On 2026-04-01		 56.17
On 2026-04-01		 0.00 57.53
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

45.02 +0.42 +0.94 24,726
AROC

Archrock Inc.

35.87 +0.17 +0.48 1,584,494
ESI

Element Solutions Inc.

37.16 +0.26 +0.70 2,412,944
TRMB

Trimble Inc.

65.42 -1.32 -1.98 1,565,477
FTV

Fortive Corporation

60.23 +0.85 +1.43 2,877,419