Fortive Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	51.536	51.757	51.340	51.507	51.168	502
2024-08-08	50.893	51.733	50.893	51.733	51.392	607
2024-08-07	52.079	52.120	51.731	51.731	51.390	7,405
2024-08-06	51.085	51.789	51.045	51.443	51.105	2,972
2024-08-05	50.313	51.559	50.313	51.559	51.220	1,151
2024-08-02	52.116	52.116	51.584	51.604	51.264	1,051
2024-08-01	54.396	54.396	53.077	53.077	52.728	1,391
2024-07-31	53.944	54.204	53.666	54.180	53.823	674
2024-07-30	53.970	54.153	53.363	53.363	53.011	3,535
2024-07-29	53.503	54.071	53.503	54.015	53.660	479
2024-07-26	52.735	53.895	52.735	53.816	53.462	771
2024-07-25	52.870	53.880	52.392	53.473	53.121	1,330
2024-07-24	55.093	55.093	53.371	53.913	53.558	609
2024-07-23	57.882	57.882	57.817	57.817	57.437	182
2024-07-22	57.396	57.589	56.984	57.490	57.112	1,416
2024-07-19	57.791	57.856	57.138	57.184	56.807	890
2024-07-18	58.689	59.178	58.317	59.132	58.743	7,438
2024-07-17	59.334	59.429	58.950	59.141	58.751	2,544
2024-07-16	58.010	59.377	57.990	59.377	58.986	557
2024-07-15	57.255	57.580	56.848	57.580	57.201	8,124
2024-07-12	56.943	57.520	56.930	57.323	56.945	6,232
2024-07-11	55.981	56.619	55.977	56.619	56.246	796
2024-07-10	54.905	55.230	54.753	55.181	54.818	1,392
2024-07-09	55.221	55.221	54.902	54.902	54.540	1,408
2024-07-08	55.906	56.200	55.733	55.733	55.366	100
2024-07-05	54.035	54.283	54.035	54.283	53.926	981
2024-07-03	54.383	54.392	54.345	54.392	54.034	468
2024-07-02	54.518	54.543	54.265	54.322	53.964	3,219
2024-07-01	55.612	55.612	54.859	54.859	54.498	27
2024-06-28	55.477	56.191	55.459	55.658	55.291	1,147
2024-06-27	54.944	55.106	54.851	55.101	54.739	1,105
2024-06-26	54.565	54.921	54.301	54.921	54.560	1,955
2024-06-25	55.484	55.515	54.687	54.844	54.483	1,136
2024-06-24	55.703	56.178	55.484	56.178	55.808	311
2024-06-21	55.145	55.339	54.957	55.339	54.975	204
2024-06-20	54.950	55.257	54.430	55.036	54.674	6,391
2024-06-18	55.138	55.428	54.904	55.034	54.671	2,431
2024-06-17	54.422	55.140	54.422	55.060	54.697	731
2024-06-14	54.183	54.844	54.183	54.844	54.483	554
2024-06-13	55.218	55.241	54.777	54.968	54.607	1,454
2024-06-12	54.874	55.838	54.874	55.494	55.129	7,231
2024-06-11	54.030	55.081	54.030	55.081	54.719	151
2024-06-10	54.716	54.867	54.641	54.867	54.506	668
2024-06-07	54.796	55.092	54.796	54.928	54.567	770
2024-06-06	55.068	55.120	54.742	54.840	54.479	2,305
2024-06-05	55.243	55.303	55.219	55.219	54.855	144
2024-06-04	54.839	55.118	54.778	55.079	54.717	1,386
2024-06-03	56.242	56.343	54.535	54.811	54.450	1,757
2024-05-31	55.620	55.910	55.376	55.376	55.011	598
2024-05-30	55.334	55.567	55.081	55.567	55.142	316
2024-05-29	55.600	55.808	55.096	55.096	54.674	493
2024-05-28	56.501	57.240	56.263	56.387	55.955	777
2024-05-24	57.353	57.353	56.871	56.871	56.436	378
2024-05-23	57.800	57.827	57.240	57.478	57.038	2,936
2024-05-22	58.193	58.257	58.090	58.090	57.645	296
2024-05-21	57.850	57.948	57.850	57.948	57.504	868
2024-05-20	58.355	58.385	58.355	58.357	57.910	4
2024-05-17	58.355	58.355	58.083	58.253	57.807	217
2024-05-15	58.532	58.848	58.532	58.848	58.397	103
2024-05-14	58.013	58.548	57.998	58.166	57.721	1,369

← NewerPage 10 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0600 USD
2025-09-11	0.0600 USD
2025-05-29	0.0603 USD
2025-02-28	0.0603 USD
2024-11-29	0.0603 USD
2024-09-13	0.0800 USD
2024-05-31	0.0603 USD
2024-02-22	0.0603 USD
2023-11-22	0.0603 USD
2023-08-31	0.0700 USD
2023-05-25	0.0700 USD
2023-02-23	0.0527 USD
2022-11-29	0.0527 USD
2022-08-30	0.0527 USD
2022-05-26	0.0527 USD
2022-02-24	0.0527 USD
2021-11-24	0.0527 USD
2021-09-09	0.0527 USD
2021-05-27	0.0700 USD
2021-02-25	0.0527 USD
2020-11-25	0.0527 USD
2020-08-27	0.0527 USD
2020-05-28	0.0527 USD
2020-02-27	0.0527 USD
2019-11-27	0.0527 USD
2019-08-29	0.0527 USD
2019-05-30	0.0527 USD
2019-02-21	0.0700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.