B3 · F1TV34 · stock
Fortive Corporation (F1TV34) stock price history
Every B3 trading session of Fortive Corporation from Feb 18, 2021 to Sep 27, 2026: 1,401 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
F1TV34 adjusted close, 2021 to 2026
- R$237.47
- All time high, 2024
- R$155.14
- 52 week high, R$153.84 low
- 1,401
- Daily sessions since 2021
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
F1TV34 key facts
- Fortive Corporation (F1TV34) closed at R$153.84 on Sep 27, 2026 on B3.
- F1TV34's all time high close is R$237.47, set on Dec 6, 2024; its all time low close is R$127.97 on Sep 5, 2025.
- F1TV34's 52 week range is R$153.84 to R$155.14.
- F1TV34 returned +20.1% over the year to Sep 27, 2026 and -20.2% over five years.
- Since Feb 18, 2021 F1TV34 returned -14%, -2.6% a year compounded.
- F1TV34's deepest drawdown was -46.1% from Feb 24, 2025 to Sep 5, 2025.
- DataCedar holds 1,401 daily sessions of F1TV34 history from Feb 18, 2021, adjusted for splits and dividends, served by the API under a key.
F1TV34 price chart, 2021 to 2026
F1TV34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -0.8% |
| 6 months | +19.9% |
| Year to date | +20.0% |
| 1 year | +20.1% |
| 3 years | -15.0% |
| 5 years | -20.2% |
| 10 years | n/a |
| Since Feb 18, 2021 | -13.9% |
| Compound annual growth, 5.6 years | -2.6% |
F1TV34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$237.47 on Dec 6, 2024
- All time low close
- R$127.97 on Sep 5, 2025
- 52 week high
- R$155.14 on Jun 19, 2026
- 52 week low
- R$153.84 on Sep 27, 2026
- Deepest drawdown
- -46.1% from Feb 24, 2025 to Sep 5, 2025, not yet recovered
- Best single session
- +31.2% on Jul 31, 2023
- Worst single session
- -29.8% on Jul 7, 2025
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2024, +34%
- Worst calendar year
- 2025, -46%
F1TV34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 18, 2021; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$128.20 | R$155.14 | R$128.20 | R$153.84 | +20.0% | 7 | 185 |
| 2025 | R$237.47 | R$237.47 | R$127.97 | R$128.20 | -46.0% | 36 | 250 |
| 2024 | R$176.17 | R$237.47 | R$172.39 | R$237.47 | +33.7% | 2.9K | 251 |
| 2023 | R$139.72 | R$195.34 | R$139.72 | R$177.57 | +27.1% | 3.8K | 248 |
| 2022 | R$205.23 | R$206.53 | R$132.18 | R$139.72 | -33.2% | 10.3K | 250 |
| 2021 | R$177.05 | R$218.42 | R$172.25 | R$209.31 | n/a | 12.8K | 217 |
F1TV34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$153.84 | +0.1% |
| August 2026 | R$153.71 | 0.0% |
| July 2026 | R$153.71 | -0.9% |
| June 2026 | R$155.14 | +3.6% |
| May 2026 | R$149.78 | 0.0% |
| April 2026 | R$149.78 | +16.7% |
| March 2026 | R$128.30 | +0.1% |
| February 2026 | R$128.20 | 0.0% |
| January 2026 | R$128.20 | 0.0% |
| December 2025 | R$128.20 | 0.0% |
| November 2025 | R$128.20 | +0.1% |
| October 2025 | R$128.08 | 0.0% |
About the F1TV34 data
Daily bars. 1,401 sessions from Feb 18, 2021 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/F1TV34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
F1TV34 share price history
