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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.81 | $67.03 | $54.64 | $65.84 | +20.12% | 53,737,631 |
| Sep 2026 | $58.67 | $59.01 | $54.13 | $54.81 | -6.85% | 47,930,626 |
| Aug 2026 | $59.24 | $62.63 | $58.57 | $58.84 | -0.62% | 43,890,779 |
| Jul 2026 | $61.18 | $64.56 | $57.48 | $59.21 | -3.08% | 63,867,363 |
| Jun 2026 | $58.11 | $63.40 | $57.88 | $61.09 | +4.75% | 68,836,959 |
| May 2026 | $60.69 | $61.57 | $57.38 | $58.32 | -2.46% | 60,878,659 |
| Apr 2026 | $55.53 | $62.81 | $54.77 | $59.79 | +8.16% | 65,423,286 |
| Mar 2026 | $58.43 | $58.92 | $53.48 | $55.28 | -6.62% | 70,910,850 |
| Feb 2026 | $52.75 | $62.42 | $52.75 | $59.20 | +12.10% | 99,723,136 |
| Jan 2026 | $55.33 | $56.03 | $52.43 | $52.81 | -4.35% | 68,870,985 |
| Dec 2025 | $53.06 | $56.19 | $52.57 | $55.21 | +3.23% | 63,097,503 |
| Nov 2025 | $50.16 | $53.55 | $49.03 | $53.48 | +6.24% | 60,141,596 |
| Oct 2025 | $48.90 | $55.93 | $47.71 | $50.34 | +2.76% | 64,358,785 |
| Sep 2025 | $47.12 | $49.75 | $46.54 | $48.99 | +2.36% | 79,617,025 |
| Aug 2025 | $47.03 | $49.52 | $46.34 | $47.86 | -0.15% | 95,967,110 |
| Jul 2025 | $52.07 | $54.24 | $47.83 | $47.93 | -8.06% | 92,905,765 |
| Jun 2025 | $69.74 | $73.77 | $50.00 | $52.13 | -25.73% | 62,586,004 |
| May 2025 | $65.28 | $74.67 | $64.99 | $70.19 | +0.72% | 89,858,369 |
| Apr 2025 | $73.00 | $74.52 | $60.39 | $69.69 | -4.77% | 65,412,472 |
| Mar 2025 | $79.99 | $80.74 | $71.45 | $73.18 | -8.00% | 52,760,254 |
| Feb 2025 | $79.67 | $83.32 | $77.76 | $79.54 | -2.20% | 56,224,442 |
| Jan 2025 | $75.46 | $82.50 | $74.28 | $81.33 | +8.44% | 42,607,730 |
| Dec 2024 | $79.39 | $79.73 | $72.73 | $75.00 | -5.46% | 50,828,310 |
| Nov 2024 | $71.40 | $80.16 | $70.81 | $79.33 | +11.06% | 61,666,919 |
| Oct 2024 | $79.13 | $79.37 | $71.25 | $71.43 | -9.50% | 51,067,531 |
| Sep 2024 | $74.05 | $79.88 | $70.23 | $78.93 | +6.09% | 55,375,200 |
| Aug 2024 | $71.58 | $74.58 | $66.15 | $74.40 | +3.55% | 47,771,300 |
| Jul 2024 | $74.60 | $79.37 | $67.91 | $71.85 | -3.04% | 41,778,200 |
| Jun 2024 | $74.60 | $74.98 | $71.44 | $74.10 | -0.46% | 31,826,600 |
| May 2024 | $75.54 | $78.32 | $72.93 | $74.44 | -1.10% | 32,015,300 |
| Apr 2024 | $85.93 | $85.93 | $72.52 | $75.27 | -12.50% | 40,537,300 |
| Mar 2024 | $85.03 | $87.10 | $83.70 | $86.02 | +1.05% | 30,772,300 |
| Feb 2024 | $78.71 | $86.61 | $78.01 | $85.13 | +8.89% | 35,159,300 |
| Jan 2024 | $72.51 | $82.17 | $70.50 | $78.18 | +6.18% | 34,880,000 |
| Dec 2023 | $68.90 | $74.14 | $68.15 | $73.63 | +6.74% | 36,852,000 |
| Nov 2023 | $65.32 | $69.04 | $64.44 | $68.98 | +5.67% | 47,852,000 |
| Oct 2023 | $73.95 | $77.34 | $63.05 | $65.28 | -11.97% | 48,234,300 |
| Sep 2023 | $79.38 | $79.50 | $73.03 | $74.16 | -5.95% | 31,038,900 |
| Aug 2023 | $77.78 | $79.90 | $75.33 | $78.85 | +0.64% | 44,762,300 |
| Jul 2023 | $74.04 | $78.36 | $71.64 | $78.35 | +4.79% | 34,625,600 |
| Jun 2023 | $65.01 | $74.87 | $64.65 | $74.77 | +14.84% | 38,323,300 |
| May 2023 | $63.02 | $68.35 | $62.97 | $65.11 | +3.20% | 54,667,900 |
| Apr 2023 | $68.11 | $68.40 | $62.70 | $63.09 | -7.45% | 43,144,000 |
| Mar 2023 | $66.37 | $68.68 | $63.01 | $68.17 | +2.27% | 46,862,500 |
| Feb 2023 | $68.01 | $69.78 | $64.68 | $66.66 | -2.01% | 39,576,000 |
| Jan 2023 | $64.75 | $68.05 | $63.05 | $68.03 | +5.88% | 32,665,300 |
| Dec 2022 | $68.01 | $69.00 | $62.72 | $64.25 | -4.89% | 28,928,600 |
| Nov 2022 | $64.74 | $69.42 | $61.38 | $67.55 | +5.71% | 41,022,100 |
| Oct 2022 | $59.12 | $64.66 | $57.43 | $63.90 | +9.61% | 45,339,300 |
| Sep 2022 | $63.18 | $66.94 | $58.02 | $58.30 | -7.94% | 35,882,900 |
| Aug 2022 | $63.79 | $69.07 | $63.17 | $63.33 | -1.74% | 36,818,800 |
| Jul 2022 | $54.86 | $64.79 | $52.47 | $64.45 | +18.52% | 36,033,800 |
| Jun 2022 | $62.23 | $63.99 | $53.05 | $54.38 | -11.96% | 49,602,300 |
| May 2022 | $57.47 | $63.21 | $56.38 | $61.77 | +7.43% | 65,709,500 |
| Apr 2022 | $61.38 | $61.56 | $56.27 | $57.50 | -5.63% | 54,235,000 |
| Mar 2022 | $64.60 | $64.84 | $56.06 | $60.93 | -5.90% | 85,640,500 |
| Feb 2022 | $70.20 | $71.78 | $60.96 | $64.75 | -8.21% | 69,575,200 |
| Jan 2022 | $75.66 | $76.53 | $67.58 | $70.54 | -7.54% | 54,964,300 |
| Dec 2021 | $74.85 | $76.93 | $70.64 | $76.29 | +3.28% | 35,557,200 |
| Nov 2021 | $75.72 | $79.87 | $73.83 | $73.87 | -2.43% | 35,946,900 |
| Oct 2021 | $70.94 | $76.10 | $69.33 | $75.71 | +7.28% | 41,206,700 |
| Sep 2021 | $74.02 | $76.51 | $70.56 | $70.57 | -4.47% | 53,252,200 |
| Aug 2021 | $73.30 | $76.22 | $72.83 | $73.87 | +1.67% | 42,614,900 |
| Jul 2021 | $69.89 | $72.79 | $67.47 | $72.66 | +4.19% | 63,518,500 |
| Jun 2021 | $73.07 | $73.98 | $68.48 | $69.74 | -3.83% | 71,544,300 |
| May 2021 | $71.35 | $73.93 | $67.45 | $72.52 | +2.40% | 46,498,100 |
| Apr 2021 | $71.43 | $75.00 | $69.42 | $70.82 | +0.25% | 45,471,900 |
| Mar 2021 | $66.74 | $72.06 | $65.00 | $70.64 | +7.32% | 52,126,100 |
| Feb 2021 | $66.48 | $71.89 | $65.60 | $65.82 | -0.39% | 50,808,800 |
| Jan 2021 | $71.00 | $73.41 | $64.58 | $66.08 | -6.69% | 38,265,700 |
| Dec 2020 | $70.77 | $71.70 | $67.95 | $70.82 | +0.98% | 43,077,700 |
| Nov 2020 | $62.54 | $74.25 | $62.39 | $70.13 | +13.85% | 36,133,200 |
| Oct 2020 | $76.84 | $82.12 | $60.82 | $61.60 | -19.17% | 65,161,400 |
| Sep 2020 | $71.70 | $78.68 | $70.97 | $76.21 | +5.69% | 75,882,800 |
| Aug 2020 | $70.51 | $75.00 | $69.10 | $72.11 | +2.74% | 60,454,800 |
| Jul 2020 | $67.75 | $73.97 | $66.88 | $70.19 | +3.74% | 40,074,200 |
| Jun 2020 | $60.98 | $73.15 | $60.36 | $67.66 | +10.95% | 58,597,000 |
| May 2020 | $63.75 | $64.14 | $52.46 | $60.98 | -4.72% | 47,519,100 |
| Apr 2020 | $53.44 | $66.97 | $52.55 | $64.00 | +15.96% | 43,939,800 |
| Mar 2020 | $69.25 | $72.65 | $37.31 | $55.19 | -20.20% | 83,584,100 |
| Feb 2020 | $75.48 | $80.61 | $67.46 | $69.16 | -7.70% | 39,382,500 |
| Jan 2020 | $77.00 | $79.40 | $74.44 | $74.93 | -1.91% | 34,801,500 |
| Dec 2019 | $72.64 | $77.30 | $70.30 | $76.39 | +5.85% | 36,170,600 |
| Nov 2019 | $69.63 | $74.35 | $69.43 | $72.17 | +4.59% | 30,260,800 |
| Oct 2019 | $68.96 | $72.88 | $63.51 | $69.00 | +0.64% | 51,406,300 |
| Sep 2019 | $70.15 | $70.97 | $65.52 | $68.56 | -3.30% | 53,358,600 |
| Aug 2019 | $75.88 | $76.04 | $66.68 | $70.90 | -6.77% | 35,948,500 |
| Jul 2019 | $82.54 | $83.18 | $74.19 | $76.05 | -6.71% | 36,465,000 |
| Jun 2019 | $74.66 | $81.93 | $73.60 | $81.52 | +7.05% | 34,056,400 |
| May 2019 | $86.42 | $86.77 | $75.70 | $76.15 | -11.80% | 31,544,500 |
| Apr 2019 | $84.64 | $89.48 | $80.91 | $86.34 | +2.92% | 28,358,300 |
| Mar 2019 | $82.06 | $84.45 | $79.59 | $83.89 | +2.84% | 27,862,700 |
| Feb 2019 | $75.11 | $82.27 | $73.57 | $81.57 | +8.77% | 37,366,900 |
| Jan 2019 | $66.62 | $75.19 | $64.39 | $74.99 | +10.83% | 27,639,500 |
| Dec 2018 | $77.09 | $77.52 | $62.89 | $67.66 | -11.06% | 42,243,700 |
| Nov 2018 | $74.54 | $77.79 | $71.90 | $76.07 | +2.45% | 37,158,200 |
| Oct 2018 | $84.72 | $84.99 | $69.16 | $74.25 | -11.82% | 136,106,100 |
| Sep 2018 | $83.50 | $88.34 | $82.51 | $84.20 | +0.26% | 233,575,300 |
| Aug 2018 | $82.28 | $85.12 | $78.81 | $83.98 | +2.31% | 42,352,500 |
| Jul 2018 | $76.51 | $82.25 | $75.67 | $82.08 | +6.45% | 34,162,000 |
| Jun 2018 | $73.42 | $81.51 | $73.03 | $77.11 | +6.08% | 46,809,200 |
| May 2018 | $70.33 | $78.61 | $69.86 | $72.69 | +3.39% | 31,265,700 |
| Apr 2018 | $77.19 | $78.08 | $69.08 | $70.31 | -9.30% | 36,262,500 |
| Mar 2018 | $77.06 | $80.31 | $73.11 | $77.52 | +0.94% | 33,817,400 |
| Feb 2018 | $75.52 | $78.83 | $69.03 | $76.80 | +1.03% | 38,521,400 |
| Jan 2018 | $72.99 | $76.68 | $71.27 | $76.02 | +5.07% | 29,784,400 |
| Dec 2017 | $75.55 | $75.69 | $71.37 | $72.35 | -3.08% | 20,382,600 |
| Nov 2017 | $72.73 | $74.75 | $71.67 | $74.65 | +3.31% | 25,997,700 |
| Oct 2017 | $71.03 | $74.38 | $70.01 | $72.26 | +2.08% | 26,083,100 |
| Sep 2017 | $65.25 | $71.07 | $64.62 | $70.79 | +8.96% | 27,575,300 |
| Aug 2017 | $64.79 | $67.48 | $63.97 | $64.97 | +0.36% | 24,554,300 |
| Jul 2017 | $63.65 | $64.95 | $62.05 | $64.74 | +2.19% | 27,674,800 |
| Jun 2017 | $62.73 | $65.21 | $62.20 | $63.35 | +1.44% | 31,648,000 |
| May 2017 | $63.61 | $63.90 | $60.40 | $62.45 | -1.28% | 28,087,800 |
| Apr 2017 | $60.22 | $64.27 | $59.54 | $63.26 | +5.05% | 28,317,900 |
| Mar 2017 | $58.22 | $60.41 | $57.83 | $60.22 | +4.46% | 32,897,400 |
| Feb 2017 | $55.47 | $58.25 | $54.50 | $57.65 | +4.23% | 27,427,100 |
| Jan 2017 | $53.89 | $56.00 | $52.99 | $55.31 | +3.13% | 32,303,300 |
| Dec 2016 | $55.14 | $55.46 | $53.25 | $53.63 | -2.47% | 35,174,800 |
| Nov 2016 | $50.94 | $56.24 | $49.99 | $54.99 | +7.72% | 31,902,100 |
| Oct 2016 | $50.61 | $51.69 | $46.81 | $51.05 | +0.29% | 30,366,300 |
| Sep 2016 | $52.96 | $53.55 | $49.42 | $50.90 | -3.36% | 28,421,300 |
| Aug 2016 | $48.11 | $53.95 | $47.18 | $52.67 | +9.25% | 40,152,400 |
| Jul 2016 | $49.40 | $54.34 | $46.29 | $48.21 | – | 72,295,200 |
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% |