NYSE · FTV · stock
Fortive Corp (FTV) stock price history
Every NYSE trading session of Fortive Corp from Jul 5, 2016 to Nov 11, 2026: 2,605 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTV adjusted close, 2016 to 2026
- $68.34
- All time high, 2026
- $68.94
- 52 week high, $49.93 low
- 2,605
- Daily sessions since 2016
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
FTV key facts
- Fortive Corp (FTV) closed at $67.89 on Nov 11, 2026 on NYSE.
- FTV's all time high close is $68.34, set on Nov 4, 2026; its all time low close is $25.81 on Mar 23, 2020.
- FTV's 52 week range is $49.93 to $68.94.
- FTV returned +31.3% over the year to Nov 11, 2026 and +18.4% over five years.
- Over ten years FTV returned +110%, +7.7% a year compounded.
- FTV's deepest drawdown was -52.6% from Apr 24, 2019 to Mar 23, 2020.
- DataCedar holds 2,605 daily sessions of FTV history from Jul 5, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTV price chart, 2016 to 2026
FTV returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.6% |
| 3 months | +10.1% |
| 6 months | +12.7% |
| Year to date | +21.6% |
| 1 year | +31.3% |
| 3 years | +38.5% |
| 5 years | +18.4% |
| 10 years | +109.9% |
| Since Jul 5, 2016 | +130.9% |
| Compound annual growth, 10.4 years | +8.4% |
FTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.34 on Nov 4, 2026
- All time low close
- $25.81 on Mar 23, 2020
- 52 week high
- $68.94 on Nov 4, 2026
- 52 week low
- $49.93 on Nov 19, 2025
- Deepest drawdown
- -52.6% from Apr 24, 2019 to Mar 23, 2020, recovered Apr 23, 2021
- Best single session
- +18.8% on Mar 24, 2020
- Worst single session
- -14.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 2.3×
- Best calendar year
- 2017, +35%
- Worst calendar year
- 2022, -15%
FTV 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. 2016 starts on Jul 5, 2016; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $55.22 | $68.94 | $52.32 | $67.89 | +23.2% | 677.5M | 217 |
| 2025 | $56.49 | $62.38 | $45.25 | $55.10 | -1.9% | 938.2M | 250 |
| 2024 | $54.06 | $65.00 | $49.42 | $56.15 | +2.3% | 681.7M | 252 |
| 2023 | $48.07 | $59.45 | $46.60 | $54.90 | +15.1% | 661.6M | 250 |
| 2022 | $55.92 | $56.56 | $38.87 | $47.70 | -15.4% | 801.2M | 251 |
| 2021 | $52.28 | $58.98 | $47.55 | $56.39 | +8.1% | 765.4M | 252 |
| 2020 | $47.25 | $54.62 | $22.92 | $52.14 | +11.2% | 963.7M | 253 |
| 2019 | $40.73 | $54.75 | $38.94 | $46.88 | +13.3% | 682.6M | 252 |
| 2018 | $44.46 | $53.96 | $38.45 | $41.36 | -6.1% | 1.2B | 251 |
| 2017 | $32.68 | $46.11 | $32.14 | $44.07 | +35.5% | 528M | 251 |
| 2016 | $29.88 | $34.11 | $28.00 | $32.53 | n/a | 377.9M | 126 |
FTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $67.89 | +4.1% |
| October 2026 | $65.23 | +19.0% |
| September 2026 | $54.81 | -6.7% |
| August 2026 | $58.77 | -0.7% |
| July 2026 | $59.21 | -3.1% |
| June 2026 | $61.09 | +4.9% |
| May 2026 | $58.26 | -2.5% |
| April 2026 | $59.73 | +8.2% |
| March 2026 | $55.23 | -6.5% |
| February 2026 | $59.08 | +12.1% |
| January 2026 | $52.70 | -4.3% |
| December 2025 | $55.10 | +3.2% |
About the FTV data
Daily bars. 2,605 sessions from Jul 5, 2016 to Nov 11, 2026, one row per NYSE 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. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Jul 5, 2016, 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/nyse%3AFTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FTRA FutureCorp Space Acquisition 1
- FTRA.U FutureCorp Space Acquisition 1 Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- FTRA.W FutureCorp Space Acquisition 1 Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- FTS Fortis Inc.
- FTW PRESIDIO PRODUCTION Co
- FTW.W Presidio Production Company Warrants, each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share
- FTWO Strive Natural Resources and Security ETF
- FUBO FuboTV Inc.
Common questions
FTV share price history
