FTV Weekly Statistics
FTV weekly stock returns with week-by-week price performance and historical return data.
Fortive Corporation (FTV) company overview
Fortive Corp is a diversified industrial technology firm offering essential technologies, software, and services globally across several industries, such as manufacturing, utilities, medical, electronics, etc. It has two reportable segments: Intelligent Operating Solutions and Advanced Healthcare Solutions. Maximum revenue is generated from the Intelligent Operating Solutions segment, which offers professional instruments used in applications like maintenance, repair, measurement, and condition monitoring, connected worker safety, compliance solutions, etc. The products and services in this segment are marketed under various brands, including Fluke, Servicechannel, Gordian, Accruent, Industrial Scientific, and Intelex. Geographically, the firm generates maximum revenue from North America.
| Period | Return % |
|---|---|
| 2017 | -0.03 |
| 2017 | 1.35 |
| 2017 | 0.15 |
| 2017 | 2.98 |
| 2017 | 0.17 |
| 2017 | 2.59 |
| 2017 | 0.41 |
| 2017 | 0.16 |
| 2017 | 1.9 |
| 2017 | -0.03 |
| 2017 | 1.93 |
| 2017 | -0.48 |
| 2017 | 2.57 |
| 2017 | 0.39 |
| 2017 | -0.29 |
| 2017 | -0.81 |
| 2017 | 4.07 |
| 2017 | -0.72 |
| 2017 | -1.46 |
| 2017 | -0.74 |
| 2017 | 2.3 |
| 2017 | 0.28 |
| 2017 | -0.23 |
| 2017 | 1.61 |
| 2017 | -0.32 |
| 2017 | -1.48 |
| 2017 | 0.3 |
| 2017 | 1.14 |
| 2017 | -2.04 |
| 2017 | 1.8 |
| 2017 | 3.72 |
| 2017 | -2.08 |
| 2017 | -1.61 |
| 2017 | -0.49 |
| 2017 | 0.22 |
| 2017 | 2.29 |
| 2017 | 3.55 |
| 2017 | 0.78 |
| 2017 | 1.02 |
| 2017 | 0.74 |
| 2017 | 0.82 |
| 2017 | -0.59 |
| 2017 | 2.91 |
| 2017 | -0.15 |
| 2017 | -1.17 |
| 2017 | -0.02 |
| 2017 | -0.33 |
| 2017 | 3.11 |
| 2017 | -1.84 |
| 2017 | -2.41 |
| 2017 | 0.13 |
| 2017 | -0.48 |
| 2018 | 0.56 |
| 2018 | 1.78 |
| 2018 | -0.34 |
| 2018 | 2.72 |
| 2018 | -1.1 |
| 2018 | -3.44 |
| 2018 | 3.92 |
| 2018 | 2.4 |
| 2018 | -4.27 |
| 2018 | 9.17 |
| 2018 | -2.45 |
| 2018 | -2.78 |
| 2018 | 0.27 |
| 2018 | -3.2 |
| 2018 | -0.32 |
| 2018 | 1.77 |
| 2018 | -7.34 |
| 2018 | 2.3 |
| 2018 | 3.05 |
| 2018 | 2.81 |
| 2018 | -3.37 |
| 2018 | -1.48 |
| 2018 | 5.34 |
| 2018 | 3.67 |
| 2018 | -3.16 |
| 2018 | -0.41 |
| 2018 | 0.93 |
| 2018 | 0.1 |
| 2018 | 0.78 |
| 2018 | 3.07 |
| 2018 | 1.51 |
| 2018 | -1.7 |
| 2018 | 0.82 |
| 2018 | -0.57 |
| 2018 | 4.29 |
| 2018 | 1.29 |
| 2018 | 2.33 |
| 2018 | -0.02 |
| 2018 | -2.98 |
| 2018 | -0.88 |
| 2018 | -5.38 |
| 2018 | 1.02 |
| 2018 | -8.75 |
| 2018 | 1.37 |
| 2018 | 0.32 |
| 2018 | 0.34 |
| 2018 | -3.59 |
| 2018 | 3.54 |
| 2018 | -9.28 |
| 2018 | -1.25 |
| 2018 | -4.22 |
| 2018 | 2.89 |
| 2019 | 0.83 |
| 2019 | 3.2 |
| 2019 | 5.67 |
| 2019 | -0.26 |
| 2019 | 4.36 |
| 2019 | 3.04 |
| 2019 | 6.55 |
| 2019 | 0.23 |
| 2019 | 0.83 |
| 2019 | -3 |
| 2019 | 2.5 |
| 2019 | -0.44 |
| 2019 | 2.01 |
| 2019 | 2.47 |
| 2019 | 1.36 |
| 2019 | 0.76 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 57.01 | 57.28 | 56.43 | 57.26 | — |
| 2026-10-08 | 56.36 | 56.65 | 55.57 | 56.42 | — |
| 2026-10-07 | 57.54 | 57.59 | 56.06 | 56.52 | — |
| 2026-10-06 | 57.67 | 58.28 | 57.54 | 57.89 | — |
| 2026-10-05 | 57.35 | 57.92 | 56.98 | 57.38 | — |
| 2026-10-02 | 56.35 | 57.69 | 56.07 | 57.47 | — |
| 2026-10-01 | 54.81 | 55.92 | 54.64 | 55.84 | — |
| 2026-09-30 | 55.51 | 55.46 | 54.81 | 54.81 | — |
| 2026-09-29 | 55.56 | 55.69 | 54.76 | 55.41 | — |
| 2026-09-28 | 55.6 | 55.89 | 55.12 | 55.76 | — |
| 2026-09-25 | 55.45 | 56.44 | 55.42 | 56.09 | — |
| 2026-09-24 | 56.14 | 56.28 | 55.32 | 55.44 | — |
| 2026-09-23 | 55.68 | 56.4 | 55.62 | 56.26 | — |
| 2026-09-21 | 55.18 | 55.56 | 54.85 | 55.09 | — |
| 2026-09-18 | 55.1 | 55.1 | 54.38 | 55 | — |
| 2026-09-17 | 55.77 | 55.77 | 54.82 | 55.07 | — |
| 2026-09-16 | 56.48 | 56.44 | 54.75 | 55.3 | — |
| 2026-09-15 | 55.19 | 56.83 | 54.99 | 56.45 | — |
| 2026-09-14 | 55.34 | 55.3 | 54.27 | 55.19 | — |
| 2026-09-11 | 55.16 | 55.19 | 54.59 | 54.69 | — |
| 2026-09-10 | 55.45 | 55.47 | 54.13 | 54.51 | — |
| 2026-09-09 | 56.19 | 56.61 | 55.77 | 55.81 | — |
| 2026-09-08 | 56.52 | 57.04 | 56.24 | 56.51 | — |
| 2026-09-04 | 57.18 | 57.46 | 56.91 | 56.94 | — |
| 2026-09-02 | 57.42 | 57.53 | 56.13 | 56.6 | — |
| 2026-09-01 | 58.67 | 58.97 | 56.69 | 56.8 | — |
| 2026-08-31 | 59.39 | 59.63 | 58.76 | 58.84 | — |
| 2026-08-27 | 59.96 | 60.36 | 59.63 | 59.92 | — |
| 2026-08-26 | 59.7 | 60.8 | 59.7 | 60.25 | — |
| 2026-08-25 | 60.52 | 60.52 | 59.42 | 59.5 | — |
| 2026-08-24 | 60.29 | 60.68 | 60.15 | 60.46 | — |
| 2026-08-21 | 59.84 | 60.26 | 59.61 | 60.08 | — |
| 2026-08-20 | 58.57 | 59.6 | 58.68 | 59.4 | — |
| 2026-08-19 | 59.59 | 60.33 | 58.87 | 58.9 | — |
| 2026-08-18 | 60.78 | 60.96 | 59.42 | 59.45 | — |
| 2026-08-17 | 61.32 | 61.58 | 60.5 | 60.64 | — |
| 2026-08-14 | 61.69 | 61.83 | 61.43 | 61.62 | — |
| 2026-08-13 | 61.89 | 61.92 | 60.88 | 61.81 | — |
| 2026-08-12 | 61.47 | 61.68 | 60.88 | 61.54 | — |
| 2026-08-11 | 61.69 | 62.63 | 61.63 | 61.68 | — |
| 2026-08-10 | 62.07 | 61.77 | 61.03 | 61.75 | — |
| 2026-08-07 | 60.67 | 62.17 | 60.44 | 61.71 | — |
| 2026-08-06 | 61.5 | 61.95 | 60.8 | 60.87 | — |
| 2026-08-05 | 60.64 | 61.56 | 60.19 | 61.34 | — |
| 2026-08-04 | 59.64 | 60.7 | 59.22 | 60.51 | — |
| 2026-08-03 | 59.24 | 60.16 | 59.13 | 59.46 | — |
| 2026-07-31 | 58.16 | 59.41 | 57.63 | 59.21 | — |
| 2026-07-30 | 59.96 | 59.6 | 57.49 | 58.48 | — |
| 2026-07-29 | 62.25 | 62.75 | 58.22 | 59.54 | — |
| 2026-07-28 | 63.5 | 64.56 | 63.17 | 64.09 | — |
| 2026-07-27 | 62.5 | 63.12 | 62.18 | 62.92 | — |
| 2026-07-24 | 60.88 | 62.5 | 60.56 | 62.31 | — |
| 2026-07-23 | 59.46 | 61.03 | 59.3 | 60.62 | — |
| 2026-07-22 | 60.67 | 60.98 | 60.03 | 60.25 | — |
| 2026-07-21 | 61.2 | 61.54 | 60.55 | 60.67 | — |
| 2026-07-20 | 61.7 | 61.69 | 60.89 | 60.99 | — |
| 2026-07-17 | 62 | 63.06 | 61.59 | 61.78 | — |
| 2026-07-16 | 60.68 | 62.51 | 60.53 | 62.45 | — |
| 2026-07-15 | 60.42 | 61.38 | 60.14 | 60.52 | — |
| 2026-07-14 | 62.45 | 62.52 | 60.46 | 60.68 | — |
| 2026-07-13 | 62.35 | 62.87 | 61.9 | 62.31 | — |
| 2026-07-10 | 61.17 | 62.51 | 61.31 | 62.2 | — |
| 2026-07-09 | 61.43 | 61.66 | 60.85 | 61.15 | — |
| 2026-07-08 | 61.92 | 61.94 | 60.84 | 61.27 | — |
| 2026-07-07 | 63.63 | 63.67 | 62.32 | 62.55 | — |
| 2026-07-06 | 62.54 | 64.33 | 62.18 | 63.6 | — |
| 2026-07-02 | 62.08 | 62.74 | 61.73 | 62.65 | — |
| 2026-07-01 | 61.18 | 62.37 | 60.82 | 61.8 | — |
| 2026-06-30 | 60.43 | 61.35 | 60.17 | 61.09 | — |
| 2026-06-29 | 61.13 | 61.41 | 60.19 | 60.67 | — |
| 2026-06-26 | 61.63 | 61.72 | 61.01 | 61.48 | — |
| 2026-06-25 | 60.9 | 61.99 | 60.67 | 61.73 | — |
| 2026-06-24 | 60.94 | 61.07 | 59.75 | 60.39 | — |
| 2026-06-23 | 61.17 | 61.31 | 60.1 | 60.34 | — |
| 2026-06-22 | 61.06 | 62.1 | 60.68 | 61.67 | — |
| 2026-06-18 | 61.4 | 61.33 | 60.39 | 61.03 | — |
| 2026-06-17 | 61.31 | 63 | 60.64 | 60.68 | — |
| 2026-06-16 | 60.53 | 61.52 | 60 | 61.43 | — |
| 2026-06-15 | 60.94 | 61.16 | 59.67 | 60.28 | — |
| 2026-06-12 | 59.63 | 60.81 | 59.62 | 60.14 | — |
| 2026-06-11 | 60.29 | 60.46 | 58.73 | 59.84 | — |
| 2026-06-10 | 62.59 | 63.4 | 59.97 | 60.06 | — |
| 2026-06-09 | 61.6 | 62.83 | 61.13 | 62.78 | — |
| 2026-06-05 | 61.63 | 61.75 | 60.95 | 61.28 | — |
| 2026-06-04 | 61.12 | 61.71 | 60.46 | 61.47 | — |
| 2026-06-03 | 60.22 | 61.23 | 60.06 | 60.6 | — |
| 2026-06-02 | 58.74 | 60.32 | 58.63 | 60.16 | — |
| 2026-06-01 | 58.11 | 59.21 | 57.88 | 58.72 | — |
| 2026-05-29 | 58.55 | 59.47 | 58.17 | 58.32 | — |
| 2026-05-28 | 59.6 | 59.56 | 58.43 | 59.17 | — |
| 2026-05-27 | 60.46 | 60.67 | 59.78 | 59.91 | — |
| 2026-05-22 | 58.86 | 59.46 | 58.58 | 59.13 | — |
| 2026-05-21 | 58.78 | 59.52 | 57.75 | 59.02 | — |
| 2026-05-20 | 58.13 | 59.16 | 57.38 | 59.03 | — |
| 2026-05-19 | 59.01 | 59.51 | 58.2 | 58.2 | — |
| 2026-05-18 | 58.94 | 59.53 | 58.72 | 59.01 | — |
| 2026-05-15 | 58.84 | 59.49 | 58.7 | 58.72 | — |
| 2026-05-14 | 59.81 | 60.1 | 58.4 | 58.92 | — |
| 2026-05-13 | 60.15 | 60.52 | 59.05 | 59.42 | — |
| 2026-05-12 | 60.59 | 60.62 | 59.46 | 60.27 | — |
| 2026-05-11 | 61.19 | 61.57 | 60.14 | 60.31 | — |
| 2026-05-08 | 60.88 | 61.12 | 60.35 | 60.43 | — |
| 2026-05-07 | 60.71 | 61.15 | 59.97 | 60.9 | — |
| 2026-05-06 | 61.2 | 61.48 | 59.89 | 60.4 | — |
| 2026-05-05 | 60.41 | 61.08 | 60.07 | 60.69 | — |
| 2026-05-04 | 59.19 | 61.15 | 59.19 | 60.08 | — |
| 2026-05-01 | 60.69 | 60.85 | 58.49 | 59.03 | — |
| 2026-04-30 | 62.11 | 62.65 | 57.8 | 59.79 | — |
| 2026-04-29 | 61.74 | 62.42 | 61.5 | 61.75 | — |
| 2026-04-28 | 62.18 | 62.23 | 61.18 | 61.77 | — |
| 2026-04-27 | 61.17 | 62.28 | 61.12 | 62.01 | — |
| 2026-04-24 | 60.99 | 61.56 | 60.65 | 61.09 | — |
| 2026-04-23 | 60.97 | 61.39 | 60.49 | 61.11 | — |
| 2026-04-22 | 61.41 | 61.74 | 60.44 | 60.86 | — |
| 2026-04-21 | 60.47 | 61.71 | 60.77 | 61.03 | — |
| 2026-04-20 | 60.25 | 61.03 | 60.04 | 60.97 | — |
| 2026-04-17 | 60.17 | 61.15 | 59.9 | 60.52 | — |
| 2026-04-16 | 59.35 | 60.21 | 59.35 | 59.65 | — |
| 2026-04-15 | 59.63 | 59.76 | 58.72 | 59.37 | — |
| 2026-04-14 | 58.53 | 60.31 | 59.39 | 59.71 | — |