Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	59.210	61.055	59.210	60.180	60.180	3,750
2026-05-01	60.690	60.690	58.790	58.790	58.790	73
2026-04-30	62.500	62.990	57.570	59.950	59.950	37
2026-04-29	62.300	63.000	61.740	62.053	62.053	152
2026-04-28	61.270	62.250	61.270	61.640	61.640	16
2026-04-27	61.570	62.220	61.170	61.540	61.540	121
2026-04-24	61.110	61.750	60.530	61.216	61.216	32
2026-04-23	61.340	61.410	60.950	60.950	60.950	7
2026-04-22	61.840	61.840	60.550	60.550	60.550	9
2026-04-21	61.290	61.610	60.790	60.790	60.790	13
2026-04-20	60.520	60.830	60.250	60.820	60.820	91
2026-04-17	60.000	60.930	60.000	60.652	60.652	209
2026-04-16	58.990	59.880	58.990	59.880	59.880	34
2026-04-15	59.110	60.400	58.850	58.900	58.900	12
2026-04-14	59.820	60.220	59.380	60.040	60.040	166
2026-04-13	58.400	59.050	58.400	58.980	58.980	7
2026-04-10	60.850	60.850	58.510	58.510	58.510	67
2026-04-09	59.490	60.450	58.850	60.340	60.340	127
2026-04-08	58.900	59.160	58.340	59.120	59.120	617
2026-04-07	56.150	57.620	55.610	57.160	57.160	16
2026-04-02	55.350	56.060	55.180	56.040	56.040	4
2026-04-01	55.530	56.074	55.530	56.065	56.065	34
2026-03-31	53.500	55.100	53.500	54.990	54.990	102
2026-03-30	54.200	54.870	53.790	53.970	53.970	459
2026-03-27	54.310	54.400	53.900	54.070	54.070	7
2026-03-26	54.240	55.220	54.200	55.010	55.010	36
2026-03-25	54.230	55.510	54.230	54.950	54.950	7
2026-03-24	54.772	55.420	54.730	55.200	55.200	108
2026-03-23	55.390	56.760	55.390	56.260	56.260	4
2026-03-20	55.580	55.617	55.000	55.090	55.090	25
2026-03-19	55.160	55.200	54.800	55.200	55.200	21
2026-03-18	55.470	56.110	55.390	55.390	55.390	5
2026-03-17	54.270	55.403	53.280	55.403	55.403	116
2026-03-16	54.110	54.770	54.110	54.400	54.400	10
2026-03-13	54.470	55.650	53.990	54.330	54.330	275
2026-03-12	55.460	56.350	54.370	54.644	54.584	248
2026-03-11	56.070	56.070	55.130	55.784	55.723	49
2026-03-10	56.350	56.630	56.350	56.630	56.630	363
2026-03-09	57.800	57.800	55.836	55.880	55.880	85
2026-03-06	58.070	58.070	55.760	56.400	56.400	625
2026-03-05	58.000	58.200	57.340	57.950	57.950	236
2026-03-04	58.190	58.800	57.760	57.932	57.932	18
2026-03-03	58.270	58.270	57.150	57.950	57.950	7
2026-03-02	57.840	59.000	57.840	58.670	58.670	32
2026-02-27	58.940	59.920	58.405	59.445	59.445	1,552
2026-02-26	59.160	60.280	58.450	59.510	59.510	1,051
2026-02-25	58.410	58.602	57.380	58.595	58.595	164
2026-02-24	57.890	58.530	57.890	58.047	58.047	128
2026-02-23	58.120	58.540	56.570	56.570	56.570	839
2026-02-20	57.495	58.736	56.960	58.350	58.350	640
2026-02-19	58.330	58.620	57.700	58.004	58.004	617
2026-02-18	57.000	58.525	57.000	58.440	58.440	191
2026-02-17	57.180	57.470	56.510	56.510	56.510	38
2026-02-16	57.170	57.170	57.170	57.170	57.170	0
2026-02-13	56.650	57.224	56.475	57.170	57.170	328
2026-02-12	59.490	59.490	55.000	55.760	55.760	620
2026-02-11	61.500	62.260	57.900	58.450	58.450	2,726
2026-02-10	61.210	61.980	60.800	61.770	61.770	98
2026-02-09	60.230	60.650	60.140	60.150	60.150	111
2026-02-06	60.200	61.000	59.077	59.077	59.077	55

← NewerPage 3 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.