Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	53.631	54.238	53.616	53.985	53.688	641
2024-11-04	53.955	53.955	53.420	53.420	53.127	1,746
2024-11-01	54.146	54.309	53.998	54.113	53.816	8,319
2024-10-31	54.009	54.027	53.782	53.782	53.486	618
2024-10-30	55.038	55.074	54.408	54.408	54.109	2,070
2024-10-29	56.098	56.614	56.098	56.614	56.303	550
2024-10-28	56.878	56.878	56.554	56.614	56.303	25,981
2024-10-25	56.872	56.926	56.407	56.407	56.097	421
2024-10-24	56.624	57.029	56.501	56.727	56.416	60,438
2024-10-23	56.980	57.179	56.682	56.859	56.547	101,751
2024-10-22	57.571	57.571	57.202	57.458	57.142	551
2024-10-21	58.295	58.543	57.783	58.049	57.730	84,170
2024-10-18	58.072	58.302	57.952	58.219	57.899	203,028
2024-10-17	58.273	58.390	57.894	58.099	57.779	265,688
2024-10-16	58.432	58.520	58.415	58.430	58.109	3,382
2024-10-15	58.385	58.818	58.385	58.603	58.281	346,247
2024-10-14	58.701	58.882	58.701	58.829	58.506	42
2024-10-11	58.340	59.127	58.337	58.791	58.468	723
2024-10-10	58.355	58.453	57.940	58.280	57.960	915
2024-10-09	57.888	58.042	57.835	57.835	57.517	245
2024-10-08	57.315	57.669	57.172	57.669	57.352	800
2024-10-07	57.669	57.782	57.195	57.573	57.256	245
2024-10-04	58.163	58.331	57.959	57.959	57.641	189
2024-10-03	58.328	58.328	57.654	57.744	57.427	816
2024-10-02	58.554	58.910	58.434	58.547	58.225	939
2024-10-01	59.056	59.056	58.366	58.897	58.573	757
2024-09-30	59.869	59.869	59.269	59.417	59.090	844
2024-09-27	59.854	60.174	59.529	60.062	59.732	417
2024-09-26	59.038	59.221	58.927	58.927	58.603	1,345
2024-09-25	58.189	58.528	57.884	57.884	57.566	1,129
2024-09-24	58.045	58.325	58.021	58.165	57.845	418
2024-09-23	57.873	57.910	57.443	57.443	57.127	29
2024-09-20	57.477	57.477	57.018	57.397	57.081	259
2024-09-19	58.008	58.385	57.360	58.385	58.064	562
2024-09-18	56.072	57.323	56.072	57.283	56.968	894
2024-09-17	55.810	56.347	55.745	56.102	55.794	447
2024-09-16	55.454	55.820	55.454	55.728	55.422	458
2024-09-13	55.658	55.748	55.503	55.503	55.198	10
2024-09-12	54.426	55.311	54.194	55.281	54.917	347
2024-09-11	53.745	53.820	53.018	53.537	53.185	714
2024-09-10	54.422	54.475	54.194	54.475	54.116	208
2024-09-09	54.164	54.649	54.045	54.611	54.251	1,228
2024-09-06	54.689	54.743	53.585	53.661	53.308	391
2024-09-05	54.870	55.264	54.630	54.630	54.271	4,203
2024-09-04	54.928	54.945	54.113	54.113	53.757	184
2024-09-03	55.616	55.620	54.573	54.644	54.284	1,804
2024-08-30	55.861	55.998	55.549	55.733	55.366	250
2024-08-29	55.428	55.974	55.100	55.974	55.606	881
2024-08-28	55.685	56.034	55.275	55.277	54.913	1,582
2024-08-27	55.234	55.387	55.200	55.387	55.023	1,598
2024-08-23	54.513	55.399	54.513	55.104	54.741	1,184
2024-08-22	54.682	54.682	54.621	54.621	54.262	834
2024-08-21	53.646	53.661	53.624	53.661	53.308	1,760
2024-08-20	53.090	53.175	53.081	53.081	52.732	8
2024-08-19	52.712	53.175	52.698	53.175	52.825	99
2024-08-16	52.599	52.599	52.283	52.283	51.939	2,361
2024-08-15	52.495	52.735	52.311	52.564	52.218	2,290
2024-08-14	51.996	52.036	51.720	51.857	51.516	200
2024-08-13	51.739	51.739	51.236	51.254	50.916	136
2024-08-12	51.420	51.823	51.420	51.788	51.447	464

← NewerPage 9 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.