Fortive Stock Price History
NYSE: FTVIndustrialsIndustrial Machinery/ComponentsUSD
57.26+0.84 (+1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTV price history at a glance
The price history for Fortive (FTV) on this page begins on July 4, 2016, when the stock closed at $31.66; it most recently closed at $57.26 on October 5, 2026. The highest price in this record is $65.64, reached on March 18, 2024; the latest close is 12.8% below that peak. Across the 9 complete calendar years in the table, FTV finished higher in 6 and lower in 3. Its best year was 2017 (+34.9%) and its worst was 2022 (-15.8%).
Over roughly 10 years the share price changed +80.9%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, FTV has gained 16.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $65.64
- Date of high
- Mar 18, 2024
- Low since 2016
- $23.53
- Date of low
- Mar 16, 2020
- 52-week high
- $64.56
- 52-week low
- $47.95
- IPO year
- 2016
- Last close
- $57.26
FTV returns
1 week
-0.37%
1 month
+2.60%
3 months
-7.94%
6 months
-1.88%
Year to date
+3.71%
1 year
+16.15%
3 years
+1.01%
5 years
+3.04%
FTV price return, excluding dividends.
FTV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.26 | +3.38% |
| 2025 | 55.39 | -3.16% |
| 2024 | 57.20 | +3.08% |
| 2023 | 55.49 | +14.60% |
| 2022 | 48.42 | -15.78% |
| 2021 | 57.49 | +7.72% |
| 2020 | 53.37 | +9.58% |
| 2019 | 48.70 | +14.48% |
| 2018 | 42.54 | -6.76% |
| 2017 | 45.62 | +34.91% |
| 2016* | 33.82 | +6.83% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
FTV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.01 | 57.28 | 56.43 | 57.26 | +1.49% | |
| 56.36 | 56.65 | 55.57 | 56.42 | -0.18% | |
| 57.54 | 57.59 | 56.06 | 56.52 | -2.37% | |
| 57.67 | 58.28 | 57.55 | 57.89 | +0.89% | |
| 57.35 | 57.92 | 56.98 | 57.38 | -0.16% | |
| 56.35 | 57.69 | 56.06 | 57.47 | +2.92% | |
| 54.81 | 55.92 | 54.64 | 55.84 | +1.88% | |
| 55.51 | 55.51 | 54.81 | 54.81 | -1.08% | |
| 55.56 | 55.76 | 54.76 | 55.41 | -0.63% | |
| 55.60 | 55.89 | 55.12 | 55.76 | -0.59% | |
| 55.45 | 56.44 | 55.41 | 56.09 | +1.17% | |
| 56.14 | 56.29 | 55.32 | 55.44 | -1.46% | |
| 55.68 | 56.41 | 55.59 | 56.26 | +0.55% | |
| 55.81 | 56.11 | 55.32 | 55.95 | +1.56% | |
| 55.18 | 55.56 | 54.85 | 55.09 | +0.16% | |
| 55.10 | 55.10 | 54.38 | 55.00 | -0.13% | |
| 55.77 | 55.77 | 54.81 | 55.07 | -0.42% | |
| 56.48 | 56.48 | 54.74 | 55.30 | -2.04% | |
| 55.19 | 56.83 | 54.99 | 56.45 | +2.28% | |
| 55.34 | 55.34 | 54.27 | 55.19 | +0.91% | |
| 55.16 | 55.20 | 54.59 | 54.69 | +0.33% | |
| 55.45 | 55.47 | 54.13 | 54.51 | -2.33% | |
| 56.19 | 56.61 | 55.77 | 55.81 | -1.24% | |
| 56.52 | 57.04 | 56.24 | 56.51 | -0.76% | |
| 57.18 | 57.46 | 56.83 | 56.94 | -1.09% | |
| 57.10 | 57.66 | 56.71 | 57.57 | +1.71% | |
| 57.42 | 57.53 | 56.12 | 56.60 | -0.35% | |
| 58.67 | 59.01 | 56.69 | 56.80 | -3.47% | |
| 59.39 | 59.63 | 58.75 | 58.84 | -1.42% | |
| 60.23 | 60.64 | 59.19 | 59.69 | -0.38% | |
| 59.96 | 60.36 | 59.64 | 59.92 | -0.55% | |
| 59.70 | 60.80 | 59.70 | 60.25 | +1.26% | |
| 60.52 | 60.52 | 59.42 | 59.50 | -1.59% | |
| 60.29 | 60.68 | 60.15 | 60.46 | +0.63% | |
| 59.84 | 60.27 | 59.61 | 60.08 | +1.14% | |
| 58.57 | 59.60 | 58.57 | 59.40 | +0.85% | |
| 59.59 | 60.35 | 58.87 | 58.90 | -0.93% | |
| 60.78 | 61.15 | 59.40 | 59.45 | -1.96% | |
| 61.32 | 61.60 | 60.50 | 60.64 | -1.59% | |
| 61.69 | 61.85 | 61.43 | 61.62 | -0.31% | |
| 61.89 | 61.93 | 60.88 | 61.81 | +0.44% | |
| 61.47 | 61.68 | 60.88 | 61.54 | -0.23% | |
| 61.69 | 62.63 | 61.63 | 61.68 | -0.11% | |
| 62.07 | 62.07 | 61.03 | 61.75 | +0.06% | |
| 60.67 | 62.17 | 60.42 | 61.71 | +1.38% | |
| 61.50 | 61.95 | 60.80 | 60.87 | -0.77% | |
| 60.64 | 61.56 | 60.19 | 61.34 | +1.37% | |
| 59.64 | 60.70 | 59.22 | 60.51 | +1.77% | |
| 59.24 | 60.16 | 59.13 | 59.46 | +0.42% | |
| 58.16 | 59.41 | 57.61 | 59.21 | +1.25% | |
| 59.96 | 60.05 | 57.48 | 58.48 | -1.78% | |
| 62.25 | 62.75 | 58.22 | 59.54 | -7.10% | |
| 63.50 | 64.56 | 63.18 | 64.09 | +1.86% | |
| 62.50 | 63.12 | 62.18 | 62.92 | +0.98% | |
| 60.88 | 62.50 | 60.57 | 62.31 | +2.79% | |
| 59.46 | 61.03 | 58.27 | 60.62 | +0.61% | |
| 60.67 | 60.98 | 60.00 | 60.25 | -0.69% | |
| 61.20 | 61.54 | 60.55 | 60.67 | -0.52% | |
| 61.70 | 61.70 | 60.89 | 60.99 | -1.28% | |
| 62.00 | 63.06 | 61.59 | 61.78 | -1.07% | |
| 60.68 | 62.51 | 60.53 | 62.45 | +3.19% | |
| 60.42 | 61.38 | 60.14 | 60.52 | -0.26% | |
| 62.45 | 62.52 | 60.45 | 60.68 | -2.62% | |
| 62.35 | 62.87 | 61.90 | 62.31 | +0.18% | |
| 61.17 | 62.51 | 61.17 | 62.20 | +1.72% | |
| 61.43 | 61.66 | 60.85 | 61.15 | -0.20% | |
| 61.92 | 62.00 | 60.84 | 61.27 | -2.05% | |
| 63.63 | 63.67 | 62.32 | 62.55 | -1.65% | |
| 62.54 | 64.34 | 62.18 | 63.60 | +1.52% | |
| 62.08 | 62.75 | 61.72 | 62.65 | +1.38% | |
| 61.18 | 62.40 | 60.82 | 61.80 | +1.16% | |
| 60.43 | 61.35 | 60.12 | 61.09 | +0.69% | |
| 61.13 | 61.41 | 60.19 | 60.67 | -1.32% | |
| 61.63 | 61.73 | 61.01 | 61.48 | -0.40% | |
| 60.90 | 61.99 | 60.67 | 61.73 | +2.22% | |
| 60.94 | 61.09 | 59.73 | 60.39 | +0.08% | |
| 61.17 | 61.31 | 60.10 | 60.34 | -2.16% | |
| 61.06 | 62.10 | 60.68 | 61.67 | +1.05% | |
| 61.40 | 61.40 | 60.39 | 61.03 | +0.58% | |
| 61.31 | 63.00 | 60.62 | 60.68 | -1.22% | |
| 60.53 | 61.52 | 60.00 | 61.43 | +1.91% | |
| 60.94 | 61.16 | 59.67 | 60.28 | +0.23% | |
| 59.63 | 60.81 | 59.62 | 60.14 | +0.50% | |
| 60.29 | 60.50 | 58.73 | 59.84 | -0.37% | |
| 62.59 | 63.40 | 59.97 | 60.06 | -4.33% | |
| 61.60 | 62.83 | 61.13 | 62.78 | +2.65% | |
| 60.70 | 61.44 | 60.44 | 61.16 | -0.20% | |
| 61.63 | 61.75 | 60.95 | 61.28 | -0.31% | |
| 61.12 | 61.71 | 60.46 | 61.47 | +1.44% | |
| 60.22 | 61.24 | 60.06 | 60.60 | +0.73% | |
| 58.74 | 60.32 | 58.63 | 60.16 | +2.45% | |
| 58.11 | 59.21 | 57.88 | 58.72 | +0.69% | |
| 58.55 | 59.47 | 58.18 | 58.32 | -1.44% | |
| 59.60 | 59.60 | 58.43 | 59.17 | -1.24% | |
| 60.46 | 60.68 | 59.78 | 59.91 | -0.68% | |
| 59.22 | 60.33 | 58.58 | 60.32 | +2.01% | |
| 58.86 | 59.46 | 58.58 | 59.13 | +0.19% | |
| 58.78 | 59.52 | 57.75 | 59.02 | -0.02% | |
| 58.13 | 59.16 | 57.38 | 59.03 | +1.43% | |
| 59.01 | 59.52 | 58.19 | 58.20 | -1.37% | |
| 58.94 | 59.54 | 58.72 | 59.01 | +0.49% | |
| 58.84 | 59.50 | 58.70 | 58.72 | -0.34% | |
| 59.81 | 60.10 | 58.40 | 58.92 | -0.84% | |
| 60.15 | 60.52 | 59.05 | 59.42 | -1.41% | |
| 60.59 | 60.67 | 59.46 | 60.27 | -0.07% | |
| 61.19 | 61.57 | 60.14 | 60.31 | -0.20% | |
| 60.88 | 61.12 | 60.34 | 60.43 | -0.77% | |
| 60.71 | 61.15 | 59.96 | 60.90 | +0.83% | |
| 61.20 | 61.50 | 59.88 | 60.40 | -0.48% | |
| 60.41 | 61.08 | 60.07 | 60.69 | +1.02% | |
| 59.19 | 61.16 | 59.19 | 60.08 | +1.78% | |
| 60.69 | 60.85 | 58.50 | 59.03 | -1.27% | |
| 62.11 | 62.81 | 57.80 | 59.79 | -3.17% | |
| 61.74 | 62.43 | 61.50 | 61.75 | -0.03% | |
| 62.18 | 62.23 | 61.18 | 61.77 | -0.39% | |
| 61.17 | 62.28 | 61.12 | 62.01 | +1.51% | |
| 60.99 | 61.56 | 60.65 | 61.09 | -0.03% | |
| 60.97 | 61.40 | 60.49 | 61.11 | +0.41% | |
| 61.41 | 61.74 | 60.44 | 60.86 | -0.28% | |
| 60.47 | 61.71 | 60.47 | 61.03 | +0.10% | |
| 60.25 | 61.03 | 60.04 | 60.97 | +0.74% | |
| 60.17 | 61.16 | 59.74 | 60.52 | +1.46% | |
| 59.35 | 60.21 | 59.34 | 59.65 | +0.47% | |
| 59.63 | 59.77 | 58.72 | 59.37 | -0.57% | |
| 58.54 | 60.31 | 58.54 | 59.71 | -0.18% | |
| 58.12 | 60.02 | 58.12 | 59.82 | +2.50% | |
| 60.30 | 60.50 | 57.95 | 58.36 | -3.10% | |
| 59.10 | 60.65 | 58.93 | 60.23 | +1.43% | |
| 58.04 | 59.43 | 57.92 | 59.38 | +4.41% | |
| 56.56 | 57.20 | 56.39 | 56.87 | +0.28% | |
| 55.88 | 56.79 | 55.71 | 56.71 | +1.12% | |
| 55.28 | 56.61 | 54.77 | 56.08 | +0.32% | |
| 55.53 | 56.17 | 55.27 | 55.90 | +1.12% | |
| 54.50 | 55.91 | 54.20 | 55.28 | +3.10% | |
| 54.54 | 54.70 | 53.48 | 53.62 | -0.56% | |
| 54.51 | 54.60 | 53.81 | 53.92 | -1.62% | |
| 54.42 | 55.41 | 54.37 | 54.81 | +0.05% | |
| 55.49 | 55.83 | 53.86 | 54.78 | -0.22% | |
| 54.68 | 55.44 | 54.49 | 54.90 | -0.88% | |
| 56.14 | 56.78 | 55.32 | 55.39 | +0.31% | |
| 55.50 | 56.14 | 54.73 | 55.22 | -0.59% | |
| 54.29 | 55.87 | 54.05 | 55.55 | +1.29% | |
| 55.55 | 55.69 | 54.51 | 54.84 | -1.79% | |
| 54.35 | 56.36 | 53.57 | 55.84 | +3.87% | |
| 54.63 | 54.79 | 53.73 | 53.76 | -0.94% | |
| 54.51 | 55.41 | 54.01 | 54.27 | -1.13% | |
| 55.86 | 56.45 | 54.31 | 54.89 | -2.52% | |
| 55.60 | 56.55 | 55.31 | 56.31 | +0.88% | |
| 56.57 | 56.66 | 55.69 | 55.82 | -0.94% | |
| 56.43 | 56.92 | 55.41 | 56.35 | -1.81% | |
| 57.25 | 57.40 | 55.60 | 57.39 | -1.10% | |
| 57.50 | 58.22 | 57.01 | 58.03 | +0.05% | |
| 58.19 | 58.40 | 57.58 | 58.00 | -0.05% | |
| 57.62 | 58.49 | 56.82 | 58.03 | -0.94% | |
| 58.43 | 58.92 | 57.94 | 58.58 | -1.05% | |
| 59.12 | 59.72 | 58.35 | 59.20 | -1.00% | |
| 58.72 | 60.37 | 58.39 | 59.80 | +2.54% | |
| 57.82 | 58.66 | 57.21 | 58.32 | +1.11% | |
| 57.29 | 58.79 | 57.18 | 57.68 | +0.87% | |
| 58.10 | 58.53 | 56.49 | 57.18 | -1.89% | |
| 57.65 | 58.77 | 57.44 | 58.28 | +0.73% | |
| 57.98 | 58.46 | 57.48 | 57.86 | -0.81% | |
| 56.99 | 58.79 | 56.79 | 58.33 | +2.68% | |
| 56.98 | 57.65 | 56.28 | 56.81 | -0.16% | |
| 56.10 | 57.37 | 56.03 | 56.90 | +1.61% | |
| 59.00 | 59.67 | 54.97 | 56.00 | -4.62% | |
| 62.00 | 62.42 | 57.71 | 58.71 | -5.18% | |
| 60.80 | 61.96 | 60.58 | 61.92 | +2.01% | |
| 60.14 | 60.72 | 59.69 | 60.70 | +0.96% | |
| 61.00 | 61.00 | 58.44 | 60.12 | -0.13% | |
| 60.73 | 61.15 | 58.56 | 60.20 | +0.12% | |
| 54.50 | 61.15 | 54.50 | 60.13 | +10.63% | |
| 53.87 | 54.74 | 53.13 | 54.35 | +1.21% | |
| 52.75 | 53.90 | 52.75 | 53.70 | +1.69% | |
| 52.78 | 53.29 | 52.43 | 52.81 | -0.51% | |
| 53.35 | 53.71 | 52.53 | 53.08 | +0.53% | |
| 53.12 | 53.53 | 52.79 | 52.80 | -0.66% | |
| 54.65 | 54.65 | 53.08 | 53.15 | -2.92% | |
| 54.78 | 55.13 | 54.47 | 54.75 | +0.29% | |
| 54.60 | 54.80 | 53.93 | 54.59 | -0.24% | |
| 54.93 | 55.08 | 54.36 | 54.72 | +0.51% | |
| 53.23 | 54.94 | 52.74 | 54.44 | +3.30% | |
| 54.37 | 54.59 | 52.63 | 52.70 | -4.11% | |
| 54.78 | 55.19 | 54.35 | 54.96 | -0.99% | |
| 55.98 | 56.03 | 55.32 | 55.51 | -0.45% | |
| 54.70 | 55.77 | 54.70 | 55.76 | +1.98% | |
| 55.67 | 55.91 | 54.13 | 54.68 | -1.50% | |
| 54.87 | 55.64 | 54.66 | 55.51 | +0.93% | |
| 55.24 | 55.65 | 54.27 | 55.00 | -0.38% | |
| 53.88 | 55.89 | 53.88 | 55.21 | +1.98% | |
| 55.41 | 55.63 | 54.09 | 54.14 | -2.36% | |
| 53.48 | 55.56 | 53.41 | 55.45 | +3.05% | |
| 54.73 | 55.05 | 52.65 | 53.81 | -2.85% | |
| 55.33 | 55.70 | 55.00 | 55.39 | +0.33% | |
| 55.94 | 56.12 | 55.18 | 55.21 | -1.30% | |
| 56.08 | 56.19 | 55.89 | 55.94 | -0.37% | |
| 55.58 | 56.18 | 55.47 | 56.15 | +0.83% | |
| 55.40 | 55.74 | 55.39 | 55.69 | +0.41% | |
| 55.50 | 55.74 | 55.44 | 55.46 | -0.32% | |
| 55.77 | 55.91 | 55.29 | 55.64 | -0.07% | |
| 55.00 | 55.77 | 54.78 | 55.68 | +1.40% | |
| 54.49 | 55.01 | 54.44 | 54.91 | +0.44% | |
| 55.44 | 55.67 | 54.48 | 54.67 | -1.03% | |
| 54.53 | 55.73 | 54.47 | 55.24 | +1.06% | |
| 55.55 | 55.67 | 54.57 | 54.66 | -1.25% | |
| 55.30 | 55.48 | 54.76 | 55.35 | +0.76% | |
| 55.69 | 55.75 | 54.69 | 54.93 | -0.96% | |
| 54.70 | 55.53 | 54.64 | 55.46 | +1.20% | |
| 53.72 | 55.04 | 53.66 | 54.80 | +2.11% | |
| 54.06 | 54.38 | 53.62 | 53.67 | -0.85% | |
| 53.61 | 54.15 | 53.38 | 54.13 | +0.71% | |
| 53.24 | 54.09 | 53.13 | 53.75 | +0.69% | |
| 53.26 | 53.82 | 53.10 | 53.38 | -0.13% | |
| 53.25 | 53.60 | 53.05 | 53.45 | +0.58% | |
| 52.77 | 53.36 | 52.57 | 53.14 | +0.70% | |
| 53.06 | 53.52 | 52.74 | 52.77 | -1.33% | |
| 53.36 | 53.54 | 53.01 | 53.48 | +0.47% | |
| 53.11 | 53.55 | 53.00 | 53.23 | -0.09% | |
| 53.14 | 53.53 | 52.70 | 53.28 | +1.56% | |
| 52.86 | 53.15 | 52.45 | 52.46 | -0.68% | |
| 50.99 | 53.33 | 50.92 | 52.82 | +3.89% | |
| 50.91 | 51.66 | 50.37 | 50.84 | +0.83% | |
| 50.34 | 50.99 | 50.09 | 50.42 | +0.08% | |
| 50.31 | 50.81 | 50.10 | 50.38 | -0.28% | |
| 51.49 | 51.83 | 50.44 | 50.52 | -2.07% | |
| 51.48 | 51.97 | 51.47 | 51.59 | -0.71% | |
| 52.05 | 52.66 | 51.87 | 51.96 | -0.13% | |
| 51.85 | 52.53 | 51.80 | 52.03 | +0.29% | |
| 51.33 | 51.91 | 51.10 | 51.88 | +1.07% | |
| 51.35 | 51.58 | 50.87 | 51.33 | +0.20% | |
| 50.89 | 51.54 | 49.99 | 51.23 | +0.29% | |
| 50.71 | 51.36 | 50.52 | 51.08 | +1.69% | |
| 50.36 | 50.94 | 50.06 | 50.23 | -0.22% | |
| 49.82 | 50.39 | 49.63 | 50.34 | +0.48% | |
| 50.16 | 50.16 | 49.03 | 50.10 | -0.48% | |
| 50.86 | 50.97 | 49.95 | 50.34 | -1.78% | |
| 50.71 | 52.83 | 50.24 | 51.25 | +1.81% | |
| 54.92 | 55.93 | 49.77 | 50.34 | +2.40% | |
| 49.53 | 49.58 | 48.98 | 49.16 | -0.63% | |
| 49.81 | 49.95 | 49.26 | 49.47 | 0.00% | |
| 49.98 | 50.05 | 49.16 | 49.47 | -0.30% | |
| 49.18 | 49.75 | 48.88 | 49.62 | +1.10% | |
| 49.74 | 49.94 | 49.00 | 49.08 | -1.41% | |
| 49.17 | 50.16 | 49.11 | 49.78 | +1.01% | |
| 48.97 | 49.50 | 48.77 | 49.28 | +1.27% | |
| 48.39 | 48.86 | 48.29 | 48.66 | -0.06% | |
| 48.89 | 48.94 | 48.28 | 48.69 | +0.41% | |
| 48.44 | 49.55 | 48.10 | 48.49 | -1.10% | |
| 47.95 | 49.31 | 47.95 | 49.03 | +0.93% | |
| 48.24 | 48.86 | 48.03 | 48.58 | +1.63% | |
| 49.51 | 49.64 | 47.71 | 47.80 | -3.04% | |
| 50.02 | 50.02 | 49.16 | 49.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTV chart for longer ranges.