Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	58.990	58.990	58.351	58.450	58.450	9,518
2026-10-20	57.030	58.440	57.030	58.040	58.040	3,834
2026-10-19	57.400	58.120	57.310	57.560	57.560	70
2026-10-16	57.380	58.470	57.380	58.275	58.275	851
2026-10-15	56.950	57.830	56.950	57.830	57.830	290
2026-10-14	58.460	58.460	57.170	57.170	57.170	471
2026-10-13	57.850	57.850	57.210	57.440	57.440	1,369
2026-10-12	56.300	57.970	56.300	57.850	57.850	91
2026-10-09	57.090	57.090	56.540	57.045	57.045	122
2026-10-08	56.600	56.600	55.800	56.420	56.420	51
2026-10-07	58.610	58.610	56.260	56.590	56.590	657
2026-10-06	57.170	58.130	57.170	58.070	58.070	1,690
2026-10-05	57.500	57.765	57.220	57.509	57.509	2,576
2026-10-02	56.000	56.940	55.760	56.710	56.710	78
2026-10-01	55.420	55.420	54.270	55.360	55.360	418
2026-09-30	55.590	55.590	55.230	55.230	55.230	9,663
2026-09-29	56.010	56.010	55.000	55.047	55.047	97
2026-09-28	56.000	56.000	55.380	55.640	55.640	1,340
2026-09-25	56.490	56.490	55.460	56.095	56.095	1,572
2026-09-24	56.140	56.540	55.750	55.750	55.750	1,967
2026-09-23	56.310	56.310	55.680	56.302	56.302	26
2026-09-22	56.320	56.320	55.508	55.890	55.890	76
2026-09-21	56.150	56.260	54.885	55.190	55.190	1,379
2026-09-18	55.170	55.600	54.660	54.660	54.660	1,179
2026-09-17	55.770	55.770	55.130	55.130	55.130	1
2026-09-16	56.890	56.890	55.400	55.620	55.620	96
2026-09-15	55.190	56.520	55.130	56.520	56.520	427
2026-09-14	55.590	55.590	54.770	55.200	55.200	7,195
2026-09-11	55.207	55.450	54.770	54.770	54.770	1,522
2026-09-10	55.000	55.650	54.340	54.380	54.380	27
2026-09-09	56.110	57.140	56.110	56.280	56.280	673
2026-09-08	56.290	57.360	56.270	56.420	56.420	14,939
2026-09-04	57.960	57.960	57.160	57.280	57.280	57
2026-09-03	58.150	58.150	56.745	57.550	57.550	1,883
2026-09-02	56.840	57.840	56.160	56.710	56.710	582
2026-09-01	59.310	59.310	57.472	57.472	57.472	119
2026-08-31	60.170	60.170	59.042	59.160	59.160	503
2026-08-28	60.350	60.550	59.340	59.370	59.370	347
2026-08-27	60.020	60.220	60.020	60.220	60.220	22
2026-08-26	60.210	60.820	60.210	60.320	60.320	98
2026-08-25	60.003	61.110	59.660	59.660	59.660	33
2026-08-24	60.290	61.210	60.290	60.400	60.400	3
2026-08-21	59.960	60.170	58.920	59.920	59.920	360
2026-08-20	58.200	59.650	58.200	59.390	59.390	661
2026-08-19	60.000	60.165	59.720	59.790	59.790	382
2026-08-18	60.130	61.310	59.980	59.980	59.980	1,863
2026-08-17	60.820	61.600	60.820	61.240	61.240	201
2026-08-14	62.000	62.000	61.330	61.600	61.600	558
2026-08-13	60.560	61.890	60.560	61.330	61.330	4
2026-08-12	60.510	61.470	60.510	61.010	61.010	1,387
2026-08-11	62.240	62.710	61.450	61.990	61.990	22
2026-08-10	61.620	62.280	61.110	61.525	61.525	1,785
2026-08-07	61.680	62.100	60.670	62.030	62.030	3
2026-08-06	62.100	62.100	61.410	61.410	61.410	0
2026-08-05	59.900	61.260	59.900	60.950	60.950	989
2026-08-04	59.990	60.600	59.380	60.220	60.220	292
2026-08-03	59.910	60.095	59.240	59.650	59.650	4,123
2026-07-31	59.490	59.490	58.130	59.130	59.130	407
2026-07-30	59.790	59.840	57.790	58.600	58.600	1,871
2026-07-29	62.150	62.180	59.070	59.280	59.280	3,035

Page 1 of 19 · 1,088 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.