Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	60.200	61.000	59.077	59.077	59.077	55
2026-02-05	60.130	61.200	58.941	59.912	59.912	465
2026-02-04	55.500	60.900	54.500	60.850	60.850	6,810
2026-02-03	54.000	54.230	53.700	54.230	54.230	26
2026-02-02	52.610	53.812	52.610	53.780	53.780	356
2026-01-30	53.100	53.100	52.632	52.842	52.842	58
2026-01-29	53.520	53.520	52.541	52.541	52.541	36
2026-01-28	53.550	53.550	53.040	53.170	53.170	2
2026-01-27	54.650	54.650	53.921	53.921	53.921	7
2026-01-26	54.940	54.940	54.544	54.544	54.544	39
2026-01-23	54.912	54.912	54.912	54.912	54.912	0
2026-01-22	54.720	54.950	54.720	54.912	54.912	38
2026-01-21	53.485	53.861	53.485	53.861	53.861	102
2026-01-20	54.500	54.500	53.376	53.376	53.376	4,528
2026-01-19	55.035	55.035	55.035	55.035	55.035	0
2026-01-16	55.180	55.180	54.660	55.035	55.035	457
2026-01-15	55.640	56.004	55.640	56.004	56.004	61
2026-01-14	54.070	55.505	54.070	55.314	55.314	78
2026-01-13	55.590	55.590	54.571	54.571	54.571	891
2026-01-12	54.620	55.210	54.620	55.210	55.210	9
2026-01-09	55.240	55.240	54.650	54.768	54.768	93
2026-01-08	55.460	55.460	55.460	55.460	55.460	6,243
2026-01-07	55.560	55.560	54.145	54.145	54.145	373
2026-01-06	53.480	54.908	53.480	54.908	54.908	1,549
2026-01-05	54.325	54.670	52.910	53.564	53.564	845
2026-01-02	54.330	55.450	54.330	55.450	55.450	53
2025-12-31	55.980	55.980	55.528	55.661	55.661	74
2025-12-30	56.045	56.118	55.930	56.069	56.069	462
2025-12-29	55.580	55.893	55.570	55.893	55.893	1,421
2025-12-24	55.500	55.680	55.500	55.672	55.672	1,028
2025-12-23	55.240	55.620	55.240	55.540	55.540	427
2025-12-22	55.340	55.629	55.160	55.482	55.482	692
2025-12-19	54.660	54.870	54.660	54.717	54.717	14
2025-12-18	55.240	55.447	54.724	54.844	54.844	60
2025-12-17	54.530	55.636	54.530	55.394	55.394	86
2025-12-16	55.030	55.534	54.692	54.913	54.913	39
2025-12-15	55.860	55.860	54.750	55.004	55.004	858
2025-12-12	55.690	55.690	55.192	55.192	55.192	142
2025-12-11	54.700	55.347	54.700	55.248	55.248	122
2025-12-10	54.037	54.183	53.990	54.183	54.183	27
2025-12-09	54.090	54.232	54.077	54.077	54.077	125
2025-12-08	53.750	54.006	53.610	54.000	54.000	106
2025-12-05	53.800	54.035	53.600	53.889	53.889	1,729
2025-12-04	53.470	53.560	53.290	53.467	53.467	152
2025-12-03	53.250	53.640	53.177	53.177	53.177	3,253
2025-12-02	52.670	53.000	52.610	53.000	53.000	125
2025-12-01	53.060	53.296	53.060	53.296	53.296	115
2025-11-28	53.058	53.430	53.058	53.430	53.430	40
2025-11-27	53.110	53.110	53.110	53.110	53.110	0
2025-11-26	53.700	53.700	53.110	53.110	53.110	943
2025-11-25	53.230	53.230	52.950	53.035	52.975	120
2025-11-24	53.000	53.000	52.620	52.967	52.907	1,580
2025-11-21	50.930	53.122	50.920	53.116	53.056	678
2025-11-19	50.870	50.920	50.180	50.890	50.833	245
2025-11-18	50.070	50.765	50.070	50.765	50.708	330
2025-11-17	51.490	51.830	50.892	50.892	50.835	153
2025-11-14	51.790	51.875	51.570	51.721	51.663	56
2025-11-13	52.090	52.600	52.090	52.536	52.477	177
2025-11-12	51.850	52.420	51.850	52.100	52.041	74
2025-11-11	51.170	51.550	51.160	51.550	51.492	68

← NewerPage 4 of 19 · 1,087 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.