Fortive Corporation
FTVNYSEIndustrials● Active
$61.28
$-0.19(-0.31%)
Market Cap$18.7B
P/E Ratio—
52W High$62.805
52W Low$46.34
Fortive Corporation（FTV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$65.64
Mar 22, 2024
-6.6% from here
5-Year Low5Y
$39.54
Jul 14, 2022
+55.0% from low
IPO Priceadj.
$30.65
Jul 5, 2016
+99.9% since IPO
1 Year Ago
$55.15
Jun 9, 2025
+11.1% in 1Y
5 Years Ago
$54.28
Jun 8, 2021
+12.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FTV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $61.63 | $61.75 | $60.95 | $61.28 | $61.28 | 2.3M | -0.57% |
| Jun 4, 2026 | $61.12 | $61.71 | $60.46 | $61.47 | $61.47 | 3.3M | +0.57% |
| Jun 3, 2026 | $60.22 | $61.24 | $60.06 | $60.60 | $60.60 | 3.3M | +0.63% |
| Jun 2, 2026 | $58.74 | $60.32 | $58.63 | $60.16 | $60.16 | 5.3M | +2.42% |
| Jun 1, 2026 | $58.11 | $59.21 | $57.88 | $58.72 | $58.72 | 5.6M | +1.05% |
| May 29, 2026 | $58.55 | $59.47 | $58.18 | $58.32 | $58.32 | 8.0M | -0.39% |
| May 28, 2026 | $59.60 | $59.60 | $58.43 | $59.17 | $59.17 | 3.1M | -0.72% |
| May 27, 2026 | $60.46 | $60.68 | $59.78 | $59.91 | $59.91 | 1.8M | -0.91% |
| May 26, 2026 | $59.22 | $60.33 | $58.58 | $60.32 | $60.32 | 2.5M | +1.86% |
| May 22, 2026 | $58.86 | $59.46 | $58.58 | $59.13 | $59.13 | 2.1M | +0.46% |
| May 21, 2026 | $58.78 | $59.52 | $57.75 | $59.02 | $59.02 | 2.4M | +0.41% |
| May 20, 2026 | $58.13 | $59.16 | $57.38 | $59.03 | $59.03 | 3.5M | +1.55% |
| May 19, 2026 | $59.01 | $59.52 | $58.19 | $58.20 | $58.20 | 2.7M | -1.37% |
| May 18, 2026 | $58.94 | $59.54 | $58.72 | $59.01 | $59.01 | 2.3M | +0.12% |
| May 15, 2026 | $58.84 | $59.50 | $58.70 | $58.72 | $58.72 | 2.9M | -0.20% |
| May 14, 2026 | $59.81 | $60.10 | $58.40 | $58.92 | $58.92 | 3.5M | -1.49% |
| May 13, 2026 | $60.15 | $60.52 | $59.05 | $59.42 | $59.42 | 2.7M | -1.21% |
| May 12, 2026 | $60.59 | $60.67 | $59.46 | $60.27 | $60.27 | 2.3M | -0.53% |
| May 11, 2026 | $61.19 | $61.57 | $60.14 | $60.31 | $60.31 | 2.5M | -1.44% |
| May 8, 2026 | $60.88 | $61.12 | $60.34 | $60.43 | $60.43 | 2.8M | -0.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FTV
Jan 1 → Dec 31 · 6 years2026+10.8%$55.33 → $61.28
+10.8%
2025-2.9%$56.85 → $55.21
-2.9%
2024+3.4%$54.64 → $56.50
+3.4%
2023+13.7%$48.79 → $55.49
+13.7%
2022-15.1%$57.02 → $48.42
-15.1%
2021+6.1%$54.19 → $57.49
+6.1%
Best Year2023 · +13.7%
Worst Year2022 · -15.1%
Positive Years4 / 6
Avg Annual Return+2.7%
6Y Total Return+13.1%
6Y CAGR~+2.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in FTV?
If you invested $1,000 in FTV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,999
Total Return+99.9%
CAGR~+7.2% / yr
Profit+$999
Based on Jul 5, 2016 · $30.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fortive Corporation（FTV）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $61.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTV 历史股价FMP 日线复权 OHLCV