Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.470 | 72.910 | 72.100 | 72.430 | 53.990 | 2,802,491 |
| 2024-08-21 | 70.800 | 72.420 | 70.790 | 72.390 | 53.960 | 3,029,010 |
| 2024-08-20 | 70.500 | 70.730 | 70.230 | 70.410 | 52.484 | 3,088,725 |
| 2024-08-19 | 69.840 | 71.050 | 69.370 | 70.560 | 52.596 | 3,409,196 |
| 2024-08-16 | 69.820 | 70.220 | 69.330 | 69.580 | 51.866 | 3,943,579 |
| 2024-08-15 | 69.750 | 70.100 | 69.170 | 69.790 | 52.022 | 2,400,145 |
| 2024-08-14 | 69.550 | 69.550 | 68.540 | 68.730 | 51.232 | 3,334,884 |
| 2024-08-13 | 68.670 | 69.540 | 67.940 | 69.340 | 51.687 | 1,889,250 |
| 2024-08-12 | 68.940 | 69.150 | 68.100 | 68.330 | 50.934 | 1,794,900 |
| 2024-08-09 | 68.750 | 69.030 | 67.720 | 68.880 | 51.344 | 2,352,240 |
| 2024-08-08 | 67.410 | 68.970 | 67.190 | 68.890 | 51.351 | 2,653,469 |
| 2024-08-07 | 68.450 | 69.310 | 66.920 | 67.010 | 49.950 | 2,336,714 |
| 2024-08-06 | 67.870 | 69.020 | 67.470 | 67.730 | 50.487 | 4,195,974 |
| 2024-08-05 | 66.800 | 68.675 | 66.150 | 67.640 | 50.420 | 4,648,481 |
| 2024-08-02 | 69.790 | 69.930 | 68.400 | 68.440 | 51.016 | 3,861,437 |
| 2024-08-01 | 71.580 | 72.320 | 70.000 | 70.460 | 52.522 | 3,333,159 |
| 2024-07-31 | 71.700 | 72.370 | 71.250 | 71.850 | 53.558 | 3,511,507 |
| 2024-07-30 | 71.590 | 72.050 | 70.753 | 71.200 | 53.073 | 2,063,220 |
| 2024-07-29 | 71.020 | 72.330 | 70.999 | 71.300 | 53.148 | 2,558,191 |
| 2024-07-26 | 70.690 | 71.600 | 69.840 | 70.990 | 52.917 | 3,481,517 |
| 2024-07-25 | 70.180 | 71.560 | 69.490 | 69.990 | 52.171 | 5,030,922 |
| 2024-07-24 | 71.000 | 73.760 | 67.910 | 70.400 | 52.477 | 7,661,567 |
| 2024-07-23 | 76.440 | 77.150 | 76.320 | 76.680 | 57.158 | 2,859,022 |
| 2024-07-22 | 76.180 | 76.660 | 75.440 | 76.620 | 57.114 | 1,679,319 |
| 2024-07-19 | 77.230 | 77.230 | 75.515 | 75.590 | 56.346 | 1,735,849 |
| 2024-07-18 | 77.390 | 78.720 | 77.000 | 77.090 | 57.464 | 1,718,598 |
| 2024-07-17 | 78.690 | 78.990 | 77.860 | 77.880 | 58.053 | 1,628,096 |
| 2024-07-16 | 76.560 | 79.370 | 76.150 | 78.920 | 58.828 | 2,986,944 |
| 2024-07-15 | 75.460 | 76.540 | 75.420 | 76.230 | 56.823 | 1,721,650 |
| 2024-07-12 | 75.860 | 76.470 | 75.500 | 75.590 | 56.346 | 1,749,384 |
| 2024-07-11 | 73.960 | 75.540 | 73.780 | 74.950 | 55.869 | 1,876,643 |
| 2024-07-10 | 72.470 | 73.720 | 72.470 | 73.660 | 54.907 | 1,744,740 |
| 2024-07-09 | 73.160 | 73.390 | 72.590 | 72.640 | 54.147 | 1,524,458 |
| 2024-07-08 | 74.680 | 74.810 | 73.000 | 73.540 | 54.818 | 2,135,541 |
| 2024-07-05 | 72.140 | 72.530 | 71.650 | 72.410 | 53.975 | 1,433,027 |
| 2024-07-03 | 72.520 | 72.540 | 72.060 | 72.280 | 53.878 | 1,082,832 |
| 2024-07-02 | 71.730 | 72.475 | 71.730 | 72.300 | 53.893 | 2,575,044 |
| 2024-07-01 | 74.600 | 74.600 | 72.100 | 72.120 | 53.759 | 2,681,602 |
| 2024-06-28 | 73.640 | 74.860 | 73.200 | 74.100 | 55.235 | 4,340,882 |
| 2024-06-27 | 73.020 | 73.580 | 72.720 | 73.570 | 54.840 | 2,458,666 |
| 2024-06-26 | 72.490 | 73.455 | 71.770 | 73.070 | 54.467 | 4,021,075 |
| 2024-06-25 | 73.830 | 73.970 | 72.520 | 72.960 | 54.385 | 2,195,654 |
| 2024-06-24 | 73.780 | 74.975 | 73.150 | 74.240 | 55.339 | 2,475,386 |
| 2024-06-21 | 73.200 | 73.730 | 72.700 | 73.600 | 54.862 | 4,427,270 |
| 2024-06-20 | 73.080 | 73.570 | 72.600 | 72.970 | 54.393 | 1,885,667 |
| 2024-06-18 | 73.190 | 73.590 | 72.740 | 73.310 | 54.646 | 1,399,720 |
| 2024-06-17 | 72.500 | 73.400 | 72.180 | 73.210 | 54.572 | 1,376,364 |
| 2024-06-14 | 72.170 | 72.870 | 71.440 | 72.730 | 54.214 | 2,327,823 |
| 2024-06-13 | 73.430 | 73.640 | 72.520 | 72.970 | 54.393 | 1,912,871 |
| 2024-06-12 | 73.560 | 74.590 | 73.280 | 73.850 | 55.049 | 1,598,239 |
| 2024-06-11 | 72.930 | 73.230 | 72.345 | 72.840 | 54.296 | 1,299,664 |
| 2024-06-10 | 72.720 | 73.190 | 72.330 | 73.150 | 54.527 | 1,455,719 |
| 2024-06-07 | 73.110 | 73.210 | 72.510 | 72.750 | 54.229 | 1,190,186 |
| 2024-06-06 | 73.460 | 73.970 | 72.640 | 73.250 | 54.601 | 1,761,460 |
| 2024-06-05 | 73.110 | 73.735 | 72.820 | 73.650 | 54.900 | 2,188,090 |
| 2024-06-04 | 72.830 | 73.370 | 72.530 | 72.780 | 54.251 | 1,495,794 |
| 2024-06-03 | 74.600 | 74.840 | 72.420 | 72.950 | 54.378 | 2,423,367 |
| 2024-05-31 | 73.570 | 74.485 | 73.210 | 74.440 | 55.489 | 3,390,883 |
| 2024-05-30 | 73.350 | 73.840 | 73.060 | 73.580 | 54.788 | 1,878,899 |
| 2024-05-29 | 73.830 | 73.950 | 72.930 | 73.050 | 54.393 | 1,439,264 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-06-30 | 1327:1000 |
| 2020-10-09 | 1195:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0700 USD |
| 2026-06-22 | 0.0600 USD |
| 2026-03-13 | 0.0600 USD |
| 2025-11-28 | 0.0600 USD |
| 2025-09-12 | 0.0600 USD |
| 2025-09-08 | 0.0500 USD |
| 2025-05-30 | 0.0800 USD |
| 2025-02-28 | 0.0800 USD |
| 2024-11-29 | 0.0800 USD |
| 2024-09-13 | 0.0800 USD |
| 2024-05-31 | 0.0800 USD |
| 2024-02-22 | 0.0800 USD |
| 2023-11-22 | 0.0800 USD |
| 2023-08-31 | 0.0700 USD |
| 2023-05-25 | 0.0700 USD |
| 2023-02-23 | 0.0700 USD |
| 2022-11-29 | 0.0700 USD |
| 2022-08-30 | 0.0700 USD |
| 2022-05-26 | 0.0700 USD |
| 2022-02-24 | 0.0700 USD |
| 2021-11-24 | 0.0700 USD |
| 2021-09-09 | 0.0700 USD |
| 2021-05-27 | 0.0700 USD |
| 2021-02-25 | 0.0700 USD |
| 2020-11-25 | 0.0700 USD |
| 2020-08-27 | 0.0700 USD |
| 2020-05-28 | 0.0700 USD |
| 2020-02-27 | 0.0700 USD |
| 2019-11-27 | 0.0700 USD |
| 2019-08-29 | 0.0700 USD |
| 2019-05-30 | 0.0700 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.