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
07/02/2025 $53.26 $53.56 $52.95 $53.34 5.89M
07/03/2025 $53.50 $53.75 $52.83 $53.05 2.48M
07/07/2025 $52.79 $53.28 $52.61 $53.00 6.80M
07/08/2025 $53.17 $53.51 $52.68 $52.80 3.62M
07/09/2025 $52.80 $53.03 $52.40 $52.99 3.08M
Fortive Corporation is a provider of essential technologies for connected workflow solutions across a range of end-markets. Its segments include Intelligent Operating Solutions, Precision Technologies, and Advanced Healthcare Solutions. The Intelligent Operating Solutions segment offers advanced instrumentation, software, and services, such as electrical test and measurement, facility, and asset lifecycle software applications, connected worker safety and compliance solutions across a range of vertical end markets, such as manufacturing, process industries, and healthcare.
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 July 02, 2025, FTV opened at $53.26, traded as high as $53.56 and as low as $52.95, and closed at $53.34. Trading volume was a total of 5.89M shares. On July 03, 2025, FTV opened at $53.50, traded as high as $53.75 and as low as $52.83, and closed at $53.05. Trading volume was a total of 2.48M shares. On July 07, 2025, FTV opened at $52.79, traded as high as $53.28 and as low as $52.61, and closed at $53.00. Trading volume was a total of 6.80M shares. On July 08, 2025, FTV opened at $53.17, traded as high as $53.51 and as low as $52.68, and closed at $52.80. Trading volume was a total of 3.62M shares. On July 09, 2025, FTV opened at $52.80, traded as high as $53.03 and as low as $52.40, and closed at $52.99. Trading volume was a total of 3.08M 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: 07/06/2016
End date: 07/09/2025
Start price/share: $30.11
End price/share: $52.99
Starting shares: 332.12
Ending shares: 344.67
Dividends reinvested/share: $1.81
Total return: 82.64%
Average Annual Total Return: 6.91%
Starting investment: $10,000.00
Ending investment: $18,262.59
Years: 9.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/06/2016
End date: 07/09/2025
Start price/share: $30.11
End price/share: $52.99
Dividends collected/share: $1.81
Total return: 81.98%
Average Annual Total Return: 6.87%
Starting investment: $10,000.00
Ending investment: $18,201.10
Years: 9.01
Date Close
07/02/2025$53.34
07/03/2025$53.05
07/07/2025$53.00
07/08/2025$52.80
07/09/2025$52.99
FTV is categorized under the Industrials sector; below are some other companies in the same sector:

FWLT Historical Stock Prices
FWRD Historical Stock Prices
FXLV Historical Stock Prices
GASS Historical Stock Prices
GATX Historical Stock Prices
GBX Historical Stock Prices
GD Historical Stock Prices
GDI Historical Stock Prices
GE Historical Stock Prices
GENC Historical Stock Prices

Also explore: FTV shares outstanding history

Email EnvelopeFree FTV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FTV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.