Historical Stock Price
ETFs Holding FTV »    FTV Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/16/2021 $71.49 $71.49 $70.12 $70.18 3.89M
06/17/2021 $70.04 $70.32 $68.78 $69.50 4.63M
06/18/2021 $68.56 $69.53 $68.48 $68.95 6.33M
06/21/2021 $69.05 $69.77 $68.92 $69.52 3.41M
06/22/2021 $69.48 $69.79 $68.83 $69.59 3.26M
Fortive designs, develops, services, manufactures and markets professional and engineered products, software and services. Co.'s segments are: Intelligent Operating Solutions, which provides a range of instrumentation, sensors, software, and services to address workflows for its customers; Precision Technologies, which provides its customers with electrical test and measurement instruments and services, energetic material devices, and a portfolio of sensor and control system solutions; and Advanced Healthcare Solutions, which provides instrument tracking, cell therapy equipment design and manufacturing, biomedical test tools, radiation safety monitoring, and asset management.
FTV historical stock prices picture
Fortive (FTV) has the following price history information. Looking back at FTV historical stock prices for the last five trading days, on June 16, 2021, FTV opened at $71.49, traded as high as $71.49 and as low as $70.12, and closed at $70.18. Trading volume was a total of 3.89M shares. On June 17, 2021, FTV opened at $70.04, traded as high as $70.32 and as low as $68.78, and closed at $69.50. Trading volume was a total of 4.63M shares. On June 18, 2021, FTV opened at $68.56, traded as high as $69.53 and as low as $68.48, and closed at $68.95. Trading volume was a total of 6.33M shares. On June 21, 2021, FTV opened at $69.05, traded as high as $69.77 and as low as $68.92, and closed at $69.52. Trading volume was a total of 3.41M shares. On June 22, 2021, FTV opened at $69.48, traded as high as $69.79 and as low as $68.83, and closed at $69.59. Trading volume was a total of 3.26M shares.

FTV Historical Stock Prices By Date:

FTV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fortive shares, starting with a $10,000 purchase of FTV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/05/2016
End date: 06/22/2021
Start price/share: $40.67
End price/share: $69.59
Starting shares: 245.88
Ending shares: 250.96
Dividends reinvested/share: $1.21
Total return: 74.65%
Average Annual Total Return: 11.88%
Starting investment: $10,000.00
Ending investment: $17,464.63
Years: 4.97
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/05/2016
End date: 06/22/2021
Start price/share: $40.67
End price/share: $69.59
Dividends collected/share: $1.21
Total return: 74.07%
Average Annual Total Return: 11.81%
Starting investment: $10,000.00
Ending investment: $17,410.42
Years: 4.97
Date Close
06/16/2021$70.18
06/17/2021$69.50
06/18/2021$68.95
06/21/2021$69.52
06/22/2021$69.59
FTV is categorized under the Industrials sector; below are some other companies in the same sector:

FWLT Historical Stock Prices
FWRD Historical Stock Prices
G Historical Stock Prices
GASS Historical Stock Prices
GATX Historical Stock Prices
GBX Historical Stock Prices
GD Historical Stock Prices
GE Historical Stock Prices
GENC Historical Stock Prices
GFN Historical Stock Prices

Also explore: FTV shares outstanding history

FTV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.