Fortive Corp (FTV) stock
FTVNYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Oct 28, 2026Score 14/306% below fair value
$65.84+1.73 (+2.70%)
Close on Oct 29, 2026Market cap $19.88BP/E 39.0Yield –
Price history
Fortive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$65.84
+2.70% on the day
52-week range
$49.03 – $67.03
-1.8% from the high
Change over 52 weeks
+30.8%
From $50.34 on Oct 29, 2025
Average volume
2.49M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $64.75 | $65.87 | $64.09 | $65.84 | +2.70% | 3,765,860 |
| Oct 28, 2026 | $65.35 | $67.03 | $63.19 | $64.11 | +4.04% | 6,339,347 |
| Oct 27, 2026 | $60.91 | $61.73 | $60.35 | $61.62 | +1.38% | 4,008,326 |
| Oct 26, 2026 | $60.64 | $61.02 | $59.82 | $60.78 | +0.88% | 3,129,072 |
| Oct 23, 2026 | $59.64 | $60.94 | $59.64 | $60.25 | +0.33% | 3,361,895 |
| Oct 22, 2026 | $58.40 | $60.12 | $57.32 | $60.05 | +2.40% | 2,817,893 |
| Oct 21, 2026 | $58.47 | $58.88 | $58.27 | $58.64 | +0.48% | 2,280,621 |
| Oct 20, 2026 | $57.46 | $58.65 | $57.44 | $58.36 | +1.53% | 2,086,742 |
| Oct 19, 2026 | $57.78 | $57.98 | $57.29 | $57.48 | -0.54% | 1,181,087 |
| Oct 16, 2026 | $57.97 | $58.54 | $57.26 | $57.79 | +0.02% | 1,301,719 |
| Oct 15, 2026 | $57.57 | $58.11 | $56.87 | $57.78 | +0.94% | 1,988,627 |
| Oct 14, 2026 | $57.79 | $58.08 | $57.08 | $57.24 | -1.43% | 2,129,659 |
| Oct 13, 2026 | $57.68 | $58.09 | $56.95 | $58.07 | +1.22% | 1,898,663 |
| Oct 12, 2026 | $57.26 | $58.00 | $57.10 | $57.37 | +0.19% | 1,056,834 |
| Oct 9, 2026 | $57.01 | $57.29 | $56.43 | $57.26 | +1.49% | 1,582,682 |
| Oct 8, 2026 | $56.36 | $56.65 | $55.57 | $56.42 | -0.18% | 2,190,653 |
| Oct 7, 2026 | $57.54 | $57.59 | $56.06 | $56.52 | -2.37% | 1,773,119 |
| Oct 6, 2026 | $57.67 | $58.28 | $57.55 | $57.89 | +0.89% | 2,452,208 |
| Oct 5, 2026 | $57.35 | $57.92 | $56.98 | $57.38 | -0.16% | 3,652,991 |
| Oct 2, 2026 | $56.35 | $57.69 | $56.06 | $57.47 | +2.92% | 2,585,405 |
| Oct 1, 2026 | $54.81 | $55.92 | $54.64 | $55.84 | +1.88% | 2,154,228 |
| Sep 30, 2026 | $55.51 | $55.51 | $54.81 | $54.81 | -1.08% | 2,115,147 |
| Sep 29, 2026 | $55.56 | $55.76 | $54.76 | $55.41 | -0.63% | 1,565,016 |
| Sep 28, 2026 | $55.60 | $55.89 | $55.12 | $55.76 | -0.59% | 1,920,952 |
| Sep 25, 2026 | $55.45 | $56.44 | $55.41 | $56.09 | +1.17% | 1,702,830 |
| Sep 24, 2026 | $56.14 | $56.29 | $55.32 | $55.44 | -1.46% | 2,209,895 |
| Sep 23, 2026 | $55.68 | $56.41 | $55.59 | $56.26 | +0.55% | 1,647,093 |
| Sep 22, 2026 | $55.81 | $56.11 | $55.32 | $55.95 | +1.56% | 1,655,439 |
| Sep 21, 2026 | $55.18 | $55.56 | $54.85 | $55.09 | +0.16% | 1,616,205 |
| Sep 18, 2026 | $55.10 | $55.10 | $54.38 | $55.00 | -0.13% | 4,821,116 |
| Sep 17, 2026 | $55.77 | $55.77 | $54.81 | $55.07 | -0.42% | 2,343,983 |
| Sep 16, 2026 | $56.48 | $56.48 | $54.74 | $55.30 | -2.04% | 2,395,070 |
| Sep 15, 2026 | $55.19 | $56.83 | $54.99 | $56.45 | +2.28% | 2,979,781 |
| Sep 14, 2026 | $55.34 | $55.34 | $54.27 | $55.19 | +0.91% | 1,826,007 |
| Sep 11, 2026 | $55.16 | $55.20 | $54.59 | $54.69 | +0.33% | 1,253,789 |
| Sep 10, 2026 | $55.45 | $55.47 | $54.13 | $54.51 | -2.33% | 1,497,079 |
| Sep 9, 2026 | $56.19 | $56.61 | $55.77 | $55.81 | -1.24% | 2,191,678 |
| Sep 8, 2026 | $56.52 | $57.04 | $56.24 | $56.51 | -0.76% | 2,206,063 |
| Sep 4, 2026 | $57.18 | $57.46 | $56.83 | $56.94 | -1.09% | 2,249,886 |
| Sep 3, 2026 | $57.10 | $57.66 | $56.71 | $57.57 | +1.71% | 2,963,785 |
| Sep 2, 2026 | $57.42 | $57.53 | $56.12 | $56.60 | -0.35% | 2,544,101 |
| Sep 1, 2026 | $58.67 | $59.01 | $56.69 | $56.80 | -3.47% | 4,225,711 |
| Aug 31, 2026 | $59.39 | $59.63 | $58.75 | $58.84 | -1.42% | 3,015,136 |
| Aug 28, 2026 | $60.23 | $60.64 | $59.19 | $59.69 | -0.38% | 1,545,761 |
| Aug 27, 2026 | $59.96 | $60.36 | $59.64 | $59.92 | -0.55% | 1,876,524 |
| Aug 26, 2026 | $59.70 | $60.80 | $59.70 | $60.25 | +1.26% | 1,681,310 |
| Aug 25, 2026 | $60.52 | $60.52 | $59.42 | $59.50 | -1.59% | 2,220,844 |
| Aug 24, 2026 | $60.29 | $60.68 | $60.15 | $60.46 | +0.63% | 1,915,116 |
| Aug 21, 2026 | $59.84 | $60.27 | $59.61 | $60.08 | +1.14% | 1,755,417 |
| Aug 20, 2026 | $58.57 | $59.60 | $58.57 | $59.40 | +0.85% | 2,344,925 |
| Aug 19, 2026 | $59.59 | $60.35 | $58.87 | $58.90 | -0.93% | 1,947,376 |
| Aug 18, 2026 | $60.78 | $61.15 | $59.40 | $59.45 | -1.96% | 1,882,620 |
| Aug 17, 2026 | $61.32 | $61.60 | $60.50 | $60.64 | -1.59% | 1,609,879 |
| Aug 14, 2026 | $61.69 | $61.85 | $61.43 | $61.62 | -0.31% | 1,717,947 |
| Aug 13, 2026 | $61.89 | $61.93 | $60.88 | $61.81 | +0.44% | 1,967,723 |
| Aug 12, 2026 | $61.47 | $61.68 | $60.88 | $61.54 | -0.23% | 1,397,085 |
| Aug 11, 2026 | $61.69 | $62.63 | $61.63 | $61.68 | -0.11% | 1,625,571 |
| Aug 10, 2026 | $62.07 | $62.07 | $61.03 | $61.75 | +0.06% | 2,021,108 |
| Aug 7, 2026 | $60.67 | $62.17 | $60.42 | $61.71 | +1.38% | 2,503,005 |
| Aug 6, 2026 | $61.50 | $61.95 | $60.80 | $60.87 | -0.77% | 2,275,139 |
| Aug 5, 2026 | $60.64 | $61.56 | $60.19 | $61.34 | +1.37% | 2,572,536 |
| Aug 4, 2026 | $59.64 | $60.70 | $59.22 | $60.51 | +1.77% | 3,078,344 |
| Aug 3, 2026 | $59.24 | $60.16 | $59.13 | $59.46 | +0.42% | 2,937,413 |
| Jul 31, 2026 | $58.16 | $59.41 | $57.61 | $59.21 | +1.25% | 3,560,251 |
| Jul 30, 2026 | $59.96 | $60.05 | $57.48 | $58.48 | -1.78% | 4,602,155 |
| Jul 29, 2026 | $62.25 | $62.75 | $58.22 | $59.54 | -7.10% | 6,906,788 |
| Jul 28, 2026 | $63.50 | $64.56 | $63.18 | $64.09 | +1.86% | 4,220,135 |
| Jul 27, 2026 | $62.50 | $63.12 | $62.18 | $62.92 | +0.98% | 2,472,416 |
| Jul 24, 2026 | $60.88 | $62.50 | $60.57 | $62.31 | +2.79% | 2,757,849 |
| Jul 23, 2026 | $59.46 | $61.03 | $58.27 | $60.62 | +0.61% | 3,673,108 |
| Jul 22, 2026 | $60.67 | $60.98 | $60.00 | $60.25 | -0.69% | 2,276,110 |
| Jul 21, 2026 | $61.20 | $61.54 | $60.55 | $60.67 | -0.52% | 2,496,445 |
| Jul 20, 2026 | $61.70 | $61.70 | $60.89 | $60.99 | -1.28% | 1,807,607 |
| Jul 17, 2026 | $62.00 | $63.06 | $61.59 | $61.78 | -1.07% | 2,804,197 |
| Jul 16, 2026 | $60.68 | $62.51 | $60.53 | $62.45 | +3.19% | 1,969,742 |
| Jul 15, 2026 | $60.42 | $61.38 | $60.14 | $60.52 | -0.26% | 2,234,356 |
| Jul 14, 2026 | $62.45 | $62.52 | $60.45 | $60.68 | -2.62% | 3,002,417 |
| Jul 13, 2026 | $62.35 | $62.87 | $61.90 | $62.31 | +0.18% | 2,209,715 |
| Jul 10, 2026 | $61.17 | $62.51 | $61.17 | $62.20 | +1.72% | 1,544,221 |
| Jul 9, 2026 | $61.43 | $61.66 | $60.85 | $61.15 | -0.20% | 2,462,216 |
| Jul 8, 2026 | $61.92 | $62.00 | $60.84 | $61.27 | -2.05% | 1,866,995 |
| Jul 7, 2026 | $63.63 | $63.67 | $62.32 | $62.55 | -1.65% | 2,079,603 |
| Jul 6, 2026 | $62.54 | $64.34 | $62.18 | $63.60 | +1.52% | 3,335,064 |
| Jul 2, 2026 | $62.08 | $62.75 | $61.72 | $62.65 | +1.38% | 3,354,725 |
| Jul 1, 2026 | $61.18 | $62.40 | $60.82 | $61.80 | +1.16% | 2,231,248 |
| Jun 30, 2026 | $60.43 | $61.35 | $60.12 | $61.09 | +0.69% | 2,851,334 |
| Jun 29, 2026 | $61.13 | $61.41 | $60.19 | $60.67 | -1.32% | 1,937,935 |
| Jun 26, 2026 | $61.63 | $61.73 | $61.01 | $61.48 | -0.40% | 3,560,317 |
| Jun 25, 2026 | $60.90 | $61.99 | $60.67 | $61.73 | +2.22% | 2,595,918 |
| Jun 24, 2026 | $60.94 | $61.09 | $59.73 | $60.39 | +0.08% | 3,329,473 |
| Jun 23, 2026 | $61.17 | $61.31 | $60.10 | $60.34 | -2.16% | 1,882,894 |
| Jun 22, 2026 | $61.06 | $62.10 | $60.68 | $61.67 | +1.05% | 2,562,851 |
| Jun 18, 2026 | $61.40 | $61.40 | $60.39 | $61.03 | +0.58% | 5,619,630 |
| Jun 17, 2026 | $61.31 | $63.00 | $60.62 | $60.68 | -1.22% | 3,440,392 |
| Jun 16, 2026 | $60.53 | $61.52 | $60.00 | $61.43 | +1.91% | 2,653,433 |
| Jun 15, 2026 | $60.94 | $61.16 | $59.67 | $60.28 | +0.23% | 3,108,159 |
| Jun 12, 2026 | $59.63 | $60.81 | $59.62 | $60.14 | +0.50% | 2,171,897 |
| Jun 11, 2026 | $60.29 | $60.50 | $58.73 | $59.84 | -0.37% | 2,940,576 |
| Jun 10, 2026 | $62.59 | $63.40 | $59.97 | $60.06 | -4.33% | 3,104,538 |
| Jun 9, 2026 | $61.60 | $62.83 | $61.13 | $62.78 | +2.65% | 4,160,990 |
| Jun 8, 2026 | $60.70 | $61.44 | $60.44 | $61.16 | -0.20% | 3,014,809 |
| Jun 5, 2026 | $61.63 | $61.75 | $60.95 | $61.28 | -0.31% | 2,328,345 |
| Jun 4, 2026 | $61.12 | $61.71 | $60.46 | $61.47 | +1.44% | 3,340,196 |
| Jun 3, 2026 | $60.22 | $61.24 | $60.06 | $60.60 | +0.73% | 3,336,699 |
| Jun 2, 2026 | $58.74 | $60.32 | $58.63 | $60.16 | +2.45% | 5,343,022 |
| Jun 1, 2026 | $58.11 | $59.21 | $57.88 | $58.72 | +0.69% | 5,553,551 |
| May 29, 2026 | $58.55 | $59.47 | $58.18 | $58.32 | -1.44% | 7,965,905 |
| May 28, 2026 | $59.60 | $59.60 | $58.43 | $59.17 | -1.24% | 3,138,624 |
| May 27, 2026 | $60.46 | $60.68 | $59.78 | $59.91 | -0.68% | 1,839,821 |
| May 26, 2026 | $59.22 | $60.33 | $58.58 | $60.32 | +2.01% | 2,452,497 |
| May 22, 2026 | $58.86 | $59.46 | $58.58 | $59.13 | +0.19% | 2,052,187 |
| May 21, 2026 | $58.78 | $59.52 | $57.75 | $59.02 | -0.02% | 2,372,641 |
| May 20, 2026 | $58.13 | $59.16 | $57.38 | $59.03 | +1.43% | 3,489,520 |
| May 19, 2026 | $59.01 | $59.52 | $58.19 | $58.20 | -1.37% | 2,744,264 |
| May 18, 2026 | $58.94 | $59.54 | $58.72 | $59.01 | +0.49% | 2,340,427 |
| May 15, 2026 | $58.84 | $59.50 | $58.70 | $58.72 | -0.34% | 2,908,322 |
| May 14, 2026 | $59.81 | $60.10 | $58.40 | $58.92 | -0.84% | 3,450,017 |
| May 13, 2026 | $60.15 | $60.52 | $59.05 | $59.42 | -1.41% | 2,678,237 |
| May 12, 2026 | $60.59 | $60.67 | $59.46 | $60.27 | -0.07% | 2,262,994 |
| May 11, 2026 | $61.19 | $61.57 | $60.14 | $60.31 | -0.20% | 2,548,116 |
| May 8, 2026 | $60.88 | $61.12 | $60.34 | $60.43 | -0.77% | 2,769,476 |
| May 7, 2026 | $60.71 | $61.15 | $59.96 | $60.90 | +0.83% | 2,809,929 |
| May 6, 2026 | $61.20 | $61.50 | $59.88 | $60.40 | -0.48% | 4,219,470 |
| May 5, 2026 | $60.41 | $61.08 | $60.07 | $60.69 | +1.02% | 2,411,442 |
| May 4, 2026 | $59.19 | $61.16 | $59.19 | $60.08 | +1.78% | 3,166,692 |
| May 1, 2026 | $60.69 | $60.85 | $58.50 | $59.03 | -1.27% | 3,258,078 |
| Apr 30, 2026 | $62.11 | $62.81 | $57.80 | $59.79 | -3.17% | 7,359,439 |
| Apr 29, 2026 | $61.74 | $62.43 | $61.50 | $61.75 | -0.03% | 4,766,498 |
| Apr 28, 2026 | $62.18 | $62.23 | $61.18 | $61.77 | -0.39% | 3,177,628 |
| Apr 27, 2026 | $61.17 | $62.28 | $61.12 | $62.01 | +1.51% | 4,558,231 |
| Apr 24, 2026 | $60.99 | $61.56 | $60.65 | $61.09 | -0.03% | 2,850,242 |
| Apr 23, 2026 | $60.97 | $61.40 | $60.49 | $61.11 | +0.41% | 2,324,868 |
| Apr 22, 2026 | $61.41 | $61.74 | $60.44 | $60.86 | -0.28% | 2,591,422 |
| Apr 21, 2026 | $60.47 | $61.71 | $60.47 | $61.03 | +0.10% | 2,659,130 |
| Apr 20, 2026 | $60.25 | $61.03 | $60.04 | $60.97 | +0.74% | 2,151,580 |
| Apr 17, 2026 | $60.17 | $61.16 | $59.74 | $60.52 | +1.46% | 3,741,128 |
| Apr 16, 2026 | $59.35 | $60.21 | $59.34 | $59.65 | +0.47% | 2,845,816 |
| Apr 15, 2026 | $59.63 | $59.77 | $58.72 | $59.37 | -0.57% | 2,236,457 |
| Apr 14, 2026 | $58.54 | $60.31 | $58.54 | $59.71 | -0.18% | 2,394,592 |
| Apr 13, 2026 | $58.12 | $60.02 | $58.12 | $59.82 | +2.50% | 3,557,444 |
| Apr 10, 2026 | $60.30 | $60.50 | $57.95 | $58.36 | -3.10% | 3,795,888 |
| Apr 9, 2026 | $59.10 | $60.65 | $58.93 | $60.23 | +1.43% | 2,876,561 |
| Apr 8, 2026 | $58.04 | $59.43 | $57.92 | $59.38 | +4.41% | 2,805,449 |
| Apr 7, 2026 | $56.56 | $57.20 | $56.39 | $56.87 | +0.28% | 2,171,867 |
| Apr 6, 2026 | $55.88 | $56.79 | $55.71 | $56.71 | +1.12% | 2,133,169 |
| Apr 2, 2026 | $55.28 | $56.61 | $54.77 | $56.08 | +0.32% | 1,927,737 |
| Apr 1, 2026 | $55.53 | $56.17 | $55.27 | $55.90 | +1.12% | 2,498,140 |
| Mar 31, 2026 | $54.50 | $55.91 | $54.20 | $55.28 | +3.10% | 2,341,312 |
| Mar 30, 2026 | $54.54 | $54.70 | $53.48 | $53.62 | -0.56% | 1,845,039 |
| Mar 27, 2026 | $54.51 | $54.60 | $53.81 | $53.92 | -1.62% | 1,804,412 |
| Mar 26, 2026 | $54.42 | $55.41 | $54.37 | $54.81 | +0.05% | 1,959,603 |
| Mar 25, 2026 | $55.49 | $55.83 | $53.86 | $54.78 | -0.22% | 2,011,059 |
| Mar 24, 2026 | $54.68 | $55.44 | $54.49 | $54.90 | -0.88% | 2,757,908 |
| Mar 23, 2026 | $56.14 | $56.78 | $55.32 | $55.39 | +0.31% | 2,649,673 |
| Mar 20, 2026 | $55.50 | $56.14 | $54.73 | $55.22 | -0.59% | 4,695,847 |
| Mar 19, 2026 | $54.29 | $55.87 | $54.05 | $55.55 | +1.29% | 4,136,876 |
| Mar 18, 2026 | $55.55 | $55.69 | $54.51 | $54.84 | -1.79% | 3,972,498 |
| Mar 17, 2026 | $54.35 | $56.36 | $53.57 | $55.84 | +3.87% | 4,911,972 |
| Mar 16, 2026 | $54.63 | $54.79 | $53.73 | $53.76 | -0.94% | 3,269,669 |
| Mar 13, 2026 | $54.51 | $55.41 | $54.01 | $54.27 | -1.13% | 2,678,135 |
| Mar 12, 2026 | $55.86 | $56.45 | $54.31 | $54.89 | -2.52% | 6,102,013 |
| Mar 11, 2026 | $55.60 | $56.55 | $55.31 | $56.31 | +0.88% | 3,074,708 |
| Mar 10, 2026 | $56.57 | $56.66 | $55.69 | $55.82 | -0.94% | 2,506,466 |
| Mar 9, 2026 | $56.43 | $56.92 | $55.41 | $56.35 | -1.81% | 4,668,444 |
| Mar 6, 2026 | $57.25 | $57.40 | $55.60 | $57.39 | -1.10% | 4,414,969 |
| Mar 5, 2026 | $57.50 | $58.22 | $57.01 | $58.03 | +0.05% | 4,120,919 |
| Mar 4, 2026 | $58.19 | $58.40 | $57.58 | $58.00 | -0.05% | 1,903,811 |
| Mar 3, 2026 | $57.62 | $58.49 | $56.82 | $58.03 | -0.94% | 2,582,092 |
| Mar 2, 2026 | $58.43 | $58.92 | $57.94 | $58.58 | -1.05% | 2,503,425 |
| Feb 27, 2026 | $59.12 | $59.72 | $58.35 | $59.20 | -1.00% | 4,964,144 |
| Feb 26, 2026 | $58.72 | $60.37 | $58.39 | $59.80 | +2.54% | 4,306,611 |
| Feb 25, 2026 | $57.82 | $58.66 | $57.21 | $58.32 | +1.11% | 2,983,296 |
| Feb 24, 2026 | $57.29 | $58.79 | $57.18 | $57.68 | +0.87% | 2,498,822 |
| Feb 23, 2026 | $58.10 | $58.53 | $56.49 | $57.18 | -1.89% | 3,531,394 |
| Feb 20, 2026 | $57.65 | $58.77 | $57.44 | $58.28 | +0.73% | 2,946,920 |
| Feb 19, 2026 | $57.98 | $58.46 | $57.48 | $57.86 | -0.81% | 2,361,226 |
| Feb 18, 2026 | $56.99 | $58.79 | $56.79 | $58.33 | +2.68% | 3,760,942 |
| Feb 17, 2026 | $56.98 | $57.65 | $56.28 | $56.81 | -0.16% | 4,195,154 |
| Feb 13, 2026 | $56.10 | $57.37 | $56.03 | $56.90 | +1.61% | 5,692,030 |
| Feb 12, 2026 | $59.00 | $59.67 | $54.97 | $56.00 | -4.62% | 12,572,709 |
| Feb 11, 2026 | $62.00 | $62.42 | $57.71 | $58.71 | -5.18% | 8,939,553 |
| Feb 10, 2026 | $60.80 | $61.96 | $60.58 | $61.92 | +2.01% | 3,182,199 |
| Feb 9, 2026 | $60.14 | $60.72 | $59.69 | $60.70 | +0.96% | 3,345,454 |
| Feb 6, 2026 | $61.00 | $61.00 | $58.44 | $60.12 | -0.13% | 6,733,570 |
| Feb 5, 2026 | $60.73 | $61.15 | $58.56 | $60.20 | +0.12% | 5,890,183 |
| Feb 4, 2026 | $54.50 | $61.15 | $54.50 | $60.13 | +10.63% | 12,979,227 |
| Feb 3, 2026 | $53.87 | $54.74 | $53.13 | $54.35 | +1.21% | 5,669,636 |
| Feb 2, 2026 | $52.75 | $53.90 | $52.75 | $53.70 | +1.69% | 3,170,066 |
| Jan 30, 2026 | $52.78 | $53.29 | $52.43 | $52.81 | -0.51% | 4,329,982 |
| Jan 29, 2026 | $53.35 | $53.71 | $52.53 | $53.08 | +0.53% | 2,670,629 |
| Jan 28, 2026 | $53.12 | $53.53 | $52.79 | $52.80 | -0.66% | 2,910,293 |
| Jan 27, 2026 | $54.65 | $54.65 | $53.08 | $53.15 | -2.92% | 4,674,498 |
| Jan 26, 2026 | $54.78 | $55.13 | $54.47 | $54.75 | +0.29% | 2,135,338 |
| Jan 23, 2026 | $54.60 | $54.80 | $53.93 | $54.59 | -0.24% | 3,540,818 |
| Jan 22, 2026 | $54.93 | $55.08 | $54.36 | $54.72 | +0.51% | 2,076,550 |
| Jan 21, 2026 | $53.23 | $54.94 | $52.74 | $54.44 | +3.30% | 4,564,575 |
| Jan 20, 2026 | $54.37 | $54.59 | $52.63 | $52.70 | -4.11% | 3,501,852 |
| Jan 16, 2026 | $54.78 | $55.19 | $54.35 | $54.96 | -0.99% | 3,207,910 |
| Jan 15, 2026 | $55.98 | $56.03 | $55.32 | $55.51 | -0.45% | 2,666,013 |
| Jan 14, 2026 | $54.70 | $55.77 | $54.70 | $55.76 | +1.98% | 2,828,261 |
| Jan 13, 2026 | $55.67 | $55.91 | $54.13 | $54.68 | -1.50% | 3,536,956 |
| Jan 12, 2026 | $54.87 | $55.64 | $54.66 | $55.51 | +0.93% | 2,348,131 |
| Jan 9, 2026 | $55.24 | $55.65 | $54.27 | $55.00 | -0.38% | 2,916,868 |
| Jan 8, 2026 | $53.88 | $55.89 | $53.88 | $55.21 | +1.98% | 3,740,436 |
| Jan 7, 2026 | $55.41 | $55.63 | $54.09 | $54.14 | -2.36% | 2,793,906 |
| Jan 6, 2026 | $53.48 | $55.56 | $53.41 | $55.45 | +3.05% | 5,328,045 |
| Jan 5, 2026 | $54.73 | $55.05 | $52.65 | $53.81 | -2.85% | 6,408,657 |
| Jan 2, 2026 | $55.33 | $55.70 | $55.00 | $55.39 | +0.33% | 2,691,267 |
| Dec 31, 2025 | $55.94 | $56.12 | $55.18 | $55.21 | -1.30% | 1,612,545 |
| Dec 30, 2025 | $56.08 | $56.19 | $55.89 | $55.94 | -0.37% | 2,068,871 |
| Dec 29, 2025 | $55.58 | $56.18 | $55.47 | $56.15 | +0.83% | 2,452,254 |
| Dec 26, 2025 | $55.40 | $55.74 | $55.39 | $55.69 | +0.41% | 1,380,192 |
| Dec 24, 2025 | $55.50 | $55.74 | $55.44 | $55.46 | -0.32% | 971,990 |
| Dec 23, 2025 | $55.77 | $55.91 | $55.29 | $55.64 | -0.07% | 1,612,663 |
| Dec 22, 2025 | $55.00 | $55.77 | $54.78 | $55.68 | +1.40% | 2,599,607 |
| Dec 19, 2025 | $54.49 | $55.01 | $54.44 | $54.91 | +0.44% | 12,085,242 |
| Dec 18, 2025 | $55.44 | $55.67 | $54.48 | $54.67 | -1.03% | 3,477,069 |
| Dec 17, 2025 | $54.53 | $55.73 | $54.47 | $55.24 | +1.06% | 3,801,322 |
| Dec 16, 2025 | $55.55 | $55.67 | $54.57 | $54.66 | -1.25% | 2,821,733 |
| Dec 15, 2025 | $55.30 | $55.48 | $54.76 | $55.35 | +0.76% | 3,388,541 |
| Dec 12, 2025 | $55.69 | $55.75 | $54.69 | $54.93 | -0.96% | 3,048,817 |
| Dec 11, 2025 | $54.70 | $55.53 | $54.64 | $55.46 | +1.20% | 2,398,380 |
| Dec 10, 2025 | $53.72 | $55.04 | $53.66 | $54.80 | +2.11% | 2,099,610 |
| Dec 9, 2025 | $54.06 | $54.38 | $53.62 | $53.67 | -0.85% | 2,112,612 |
| Dec 8, 2025 | $53.61 | $54.15 | $53.38 | $54.13 | +0.71% | 3,674,257 |
| Dec 5, 2025 | $53.24 | $54.09 | $53.13 | $53.75 | +0.69% | 2,457,204 |
| Dec 4, 2025 | $53.26 | $53.82 | $53.10 | $53.38 | -0.13% | 2,565,893 |
| Dec 3, 2025 | $53.25 | $53.60 | $53.05 | $53.45 | +0.58% | 2,063,632 |
| Dec 2, 2025 | $52.77 | $53.36 | $52.57 | $53.14 | +0.70% | 1,911,961 |
| Dec 1, 2025 | $53.06 | $53.52 | $52.74 | $52.77 | -1.33% | 2,493,108 |
| Nov 28, 2025 | $53.36 | $53.54 | $53.01 | $53.48 | +0.47% | 1,317,176 |
| Nov 26, 2025 | $53.11 | $53.55 | $53.00 | $53.23 | -0.09% | 2,171,944 |
| Nov 25, 2025 | $53.14 | $53.53 | $52.70 | $53.28 | +1.56% | 3,143,658 |
| Nov 24, 2025 | $52.86 | $53.15 | $52.45 | $52.46 | -0.68% | 4,210,535 |
| Nov 21, 2025 | $50.99 | $53.33 | $50.92 | $52.82 | +3.89% | 4,152,330 |
| Nov 20, 2025 | $50.91 | $51.66 | $50.37 | $50.84 | +0.83% | 3,644,550 |
| Nov 19, 2025 | $50.34 | $50.99 | $50.09 | $50.42 | +0.08% | 2,716,914 |
| Nov 18, 2025 | $50.31 | $50.81 | $50.10 | $50.38 | -0.28% | 2,638,349 |
| Nov 17, 2025 | $51.49 | $51.83 | $50.44 | $50.52 | -2.07% | 4,358,517 |
| Nov 14, 2025 | $51.48 | $51.97 | $51.47 | $51.59 | -0.71% | 4,473,435 |
| Nov 13, 2025 | $52.05 | $52.66 | $51.87 | $51.96 | -0.13% | 3,905,539 |
| Nov 12, 2025 | $51.85 | $52.53 | $51.80 | $52.03 | +0.29% | 2,894,383 |
| Nov 11, 2025 | $51.33 | $51.91 | $51.10 | $51.88 | +1.07% | 2,213,710 |
| Nov 10, 2025 | $51.35 | $51.58 | $50.87 | $51.33 | +0.20% | 2,547,860 |
| Nov 7, 2025 | $50.89 | $51.54 | $49.99 | $51.23 | +0.29% | 3,262,904 |
| Nov 6, 2025 | $50.71 | $51.36 | $50.52 | $51.08 | +1.69% | 3,692,574 |
| Nov 5, 2025 | $50.36 | $50.94 | $50.06 | $50.23 | -0.22% | 2,853,019 |
| Nov 4, 2025 | $49.82 | $50.39 | $49.63 | $50.34 | +0.48% | 2,569,750 |
| Nov 3, 2025 | $50.16 | $50.16 | $49.03 | $50.10 | -0.48% | 3,374,449 |
| Oct 31, 2025 | $50.86 | $50.97 | $49.95 | $50.34 | -1.78% | 3,578,922 |
| Oct 30, 2025 | $50.71 | $52.83 | $50.24 | $51.25 | +1.81% | 4,907,940 |
| Oct 29, 2025 | $54.92 | $55.93 | $49.77 | $50.34 | +2.40% | 9,478,977 |
| Oct 28, 2025 | $49.53 | $49.58 | $48.98 | $49.16 | -0.63% | 4,205,490 |
| Oct 27, 2025 | $49.81 | $49.95 | $49.26 | $49.47 | 0.00% | 2,263,939 |
| Oct 24, 2025 | $49.98 | $50.05 | $49.16 | $49.47 | -0.30% | 1,679,561 |
| Oct 23, 2025 | $49.18 | $49.75 | $48.88 | $49.62 | +1.10% | 1,467,689 |
| Oct 22, 2025 | $49.74 | $49.94 | $49.00 | $49.08 | -1.41% | 1,966,704 |
| Oct 21, 2025 | $49.17 | $50.16 | $49.11 | $49.78 | +1.01% | 1,503,485 |
| Oct 20, 2025 | $48.97 | $49.50 | $48.77 | $49.28 | +1.27% | 1,504,184 |
| Oct 17, 2025 | $48.39 | $48.86 | $48.29 | $48.66 | – | 1,796,960 |
Seasonality
FTV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.5% | -2.2% | -0.7% | -0.3% | 2.8% | 1.9% | 0.3% | -0.5% | 0.6% | 5.7% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -4.3% | 12.1% | -6.5% | 8.2% | -2.5% | 4.9% | -3.1% | -0.6% | -6.7% | 20.1% | ||
| 2025 | 8.4% | -2.1% | -8.0% | -4.8% | 0.8% | -1.4% | -8.1% | -0.1% | 2.5% | 2.8% | 6.4% | 3.2% |
| 2024 | 6.2% | 9.0% | 1.0% | -12.5% | -1.0% | -0.5% | -3.0% | 3.5% | 6.2% | -9.5% | 11.2% | -5.5% |
| 2023 | 5.9% | -1.9% | 2.3% | -7.5% | 3.3% | 14.8% | 4.8% | 0.7% | -5.9% | -12.0% | 5.8% | 6.7% |
| 2022 | -7.5% | -8.1% | -5.9% | -5.6% | 7.6% | -12.0% | 18.5% | -1.6% | -7.9% | 9.6% | 5.8% | -4.9% |
| 2021 | -6.7% | -0.3% | 7.3% | 0.3% | 2.5% | -3.8% | 4.2% | 1.7% | -4.4% | 7.3% | -2.3% | 3.3% |
| 2020 | -1.9% | -7.6% | -20.2% | 16.0% | -4.6% | 11.0% | 3.7% | 2.8% | 5.7% | -3.4% | 14.0% | 1.0% |
| 2019 | 10.8% | 8.9% | 2.8% | 2.9% | -11.7% | 7.1% | -6.7% | -6.7% | -3.3% | 0.6% | 4.7% | 5.8% |
| 2018 | 5.1% | 1.1% | 0.9% | -9.3% | 3.5% | 6.1% | 6.4% | 2.4% | 0.3% | -11.8% | 2.5% | -11.1% |
| 2017 | 3.1% | 4.4% | 4.5% | 5.0% | -1.2% | 1.4% | 2.2% | 0.5% | 9.0% | 2.1% | 3.4% | -3.1% |