Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	62.200	64.450	62.200	63.870	63.870	5,670
2026-07-27	63.240	63.720	62.170	62.700	62.700	150
2026-07-24	61.500	62.290	61.470	62.137	62.137	1,032
2026-07-23	59.320	61.110	59.320	60.610	60.610	5,024
2026-07-22	60.670	60.780	60.152	60.152	60.152	159
2026-07-21	61.490	61.490	60.360	61.030	61.030	531
2026-07-20	62.270	62.510	61.140	61.140	61.140	43
2026-07-17	62.790	62.790	61.740	62.440	62.440	2,107
2026-07-16	60.000	62.190	60.000	61.880	61.880	62
2026-07-15	60.420	61.260	60.180	60.180	60.180	1,281
2026-07-14	62.500	62.710	60.515	61.020	61.020	1,296
2026-07-13	62.170	63.250	61.957	62.410	62.410	190
2026-07-10	61.390	62.350	60.850	62.240	62.240	174
2026-07-09	61.430	61.990	60.955	60.955	60.955	460
2026-07-08	61.845	61.845	61.010	61.390	61.390	293
2026-07-07	62.970	64.640	62.660	62.670	62.670	1,207
2026-07-06	63.150	64.200	62.030	63.990	63.990	873
2026-07-03	61.960	61.960	61.960	61.960	61.960	0
2026-07-02	62.450	62.500	61.490	61.960	61.960	360
2026-07-01	61.080	62.240	61.080	61.890	61.890	361
2026-06-30	60.440	61.880	60.410	61.080	61.080	1,146
2026-06-29	62.060	62.060	60.240	60.580	60.580	146
2026-06-26	61.616	61.630	60.160	61.190	61.190	731
2026-06-25	61.380	62.020	59.890	61.540	61.540	792
2026-06-24	61.940	61.940	59.872	59.882	59.882	121
2026-06-23	61.570	61.570	60.400	60.850	60.850	241
2026-06-22	60.430	62.059	60.430	62.059	62.059	464
2026-06-19	60.940	60.940	60.940	60.940	60.940	0
2026-06-18	61.630	61.630	60.710	60.940	60.940	2,559
2026-06-17	61.940	62.950	60.860	62.482	62.482	3,364
2026-06-16	60.760	61.210	60.760	61.090	61.090	3,794
2026-06-15	61.170	61.170	60.100	60.100	60.100	32
2026-06-12	60.262	60.555	59.930	60.316	60.316	152
2026-06-11	60.250	61.190	58.740	58.898	58.898	610
2026-06-10	60.010	63.010	60.010	61.060	61.060	162
2026-06-09	60.670	62.505	60.670	61.890	61.890	1,413
2026-06-08	60.980	61.280	59.500	60.639	60.639	81
2026-06-05	59.520	61.960	59.520	61.230	61.230	89
2026-06-04	59.940	61.636	59.880	61.500	61.500	77
2026-06-03	60.060	61.200	59.730	60.822	60.822	636
2026-06-02	59.440	59.510	58.570	59.020	59.020	1,205
2026-06-01	58.700	58.700	57.830	58.650	58.650	22,204
2026-05-29	59.530	59.530	58.315	59.050	59.050	2,811
2026-05-28	59.325	59.590	58.610	59.200	59.200	502
2026-05-27	60.460	60.850	59.630	59.990	59.990	85
2026-05-26	59.310	60.115	59.010	60.115	60.115	70
2026-05-22	58.610	60.000	58.580	59.130	59.130	21
2026-05-21	57.120	59.370	57.120	59.246	59.246	39
2026-05-20	58.130	58.890	57.300	58.800	58.800	34
2026-05-19	59.010	59.300	58.650	59.030	59.030	29
2026-05-18	56.700	59.500	56.700	59.080	59.080	25
2026-05-15	57.810	59.380	57.810	58.832	58.832	112
2026-05-14	59.010	60.350	59.010	60.350	60.350	2
2026-05-13	60.150	60.470	59.570	59.570	59.570	3,383
2026-05-12	58.300	60.990	58.300	59.708	59.708	373
2026-05-11	60.430	61.730	60.252	60.630	60.630	198
2026-05-08	60.900	61.060	60.410	60.710	60.710	28
2026-05-07	58.620	61.020	58.620	60.680	60.680	484
2026-05-06	60.950	61.480	60.010	60.070	60.070	279
2026-05-05	60.750	61.040	60.450	60.880	60.880	32

← NewerPage 2 of 3 · 129 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.