Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 75.800 | 75.850 | 74.370 | 74.560 | 55.517 | 1,888,719 |
| 2024-05-24 | 75.880 | 76.080 | 75.450 | 75.890 | 56.508 | 1,579,130 |
| 2024-05-23 | 77.090 | 77.100 | 75.520 | 75.580 | 56.277 | 1,624,513 |
| 2024-05-22 | 77.130 | 77.380 | 76.790 | 77.070 | 57.386 | 1,483,321 |
| 2024-05-21 | 76.930 | 77.150 | 76.570 | 77.100 | 57.409 | 2,406,382 |
| 2024-05-20 | 77.210 | 77.670 | 77.020 | 77.140 | 57.439 | 1,681,707 |
| 2024-05-17 | 77.670 | 77.670 | 77.040 | 77.160 | 57.453 | 1,386,715 |
| 2024-05-16 | 77.710 | 77.860 | 77.065 | 77.330 | 57.580 | 1,204,783 |
| 2024-05-15 | 77.940 | 78.322 | 77.610 | 77.790 | 57.922 | 1,621,594 |
| 2024-05-14 | 76.980 | 77.750 | 76.670 | 77.470 | 57.684 | 1,623,850 |
| 2024-05-13 | 77.120 | 77.530 | 76.790 | 76.830 | 57.208 | 1,282,147 |
| 2024-05-10 | 77.920 | 78.100 | 76.820 | 76.880 | 57.245 | 2,012,130 |
| 2024-05-09 | 76.600 | 77.579 | 76.473 | 77.480 | 57.692 | 1,425,994 |
| 2024-05-08 | 76.720 | 76.960 | 76.295 | 76.530 | 56.984 | 1,846,521 |
| 2024-05-07 | 77.430 | 77.500 | 76.980 | 77.040 | 57.364 | 1,990,500 |
| 2024-05-06 | 76.510 | 77.060 | 76.400 | 76.980 | 57.319 | 2,675,232 |
| 2024-05-03 | 76.470 | 76.680 | 75.620 | 76.080 | 56.649 | 3,060,726 |
| 2024-05-02 | 75.830 | 76.470 | 75.450 | 76.100 | 56.664 | 2,291,729 |
| 2024-05-01 | 75.540 | 76.280 | 75.140 | 75.440 | 56.173 | 2,689,564 |
| 2024-04-30 | 77.010 | 77.105 | 75.220 | 75.270 | 56.046 | 3,126,810 |
| 2024-04-29 | 75.950 | 77.110 | 75.950 | 77.000 | 57.334 | 2,760,027 |
| 2024-04-26 | 76.020 | 76.460 | 75.580 | 75.970 | 56.567 | 2,546,248 |
| 2024-04-25 | 75.800 | 76.330 | 74.785 | 76.210 | 56.746 | 3,149,900 |
| 2024-04-24 | 74.650 | 78.565 | 72.520 | 76.050 | 56.627 | 8,458,033 |
| 2024-04-23 | 80.830 | 81.155 | 80.420 | 80.700 | 60.089 | 2,245,151 |
| 2024-04-22 | 79.820 | 81.060 | 79.760 | 80.360 | 59.836 | 1,999,922 |
| 2024-04-19 | 80.190 | 80.530 | 79.310 | 79.490 | 59.188 | 3,238,544 |
| 2024-04-18 | 80.500 | 81.160 | 80.050 | 80.180 | 59.702 | 2,015,050 |
| 2024-04-17 | 80.710 | 80.950 | 79.670 | 80.200 | 59.717 | 2,476,182 |
| 2024-04-16 | 81.600 | 81.600 | 80.790 | 81.040 | 60.343 | 1,343,588 |
| 2024-04-15 | 83.240 | 83.660 | 81.255 | 81.600 | 60.759 | 2,061,362 |
| 2024-04-12 | 82.720 | 82.980 | 81.952 | 82.410 | 61.363 | 1,714,749 |
| 2024-04-11 | 83.130 | 84.030 | 82.860 | 83.490 | 62.167 | 1,547,547 |
| 2024-04-10 | 83.000 | 83.965 | 82.700 | 83.230 | 61.973 | 1,931,183 |
| 2024-04-09 | 84.510 | 84.690 | 83.700 | 84.190 | 62.688 | 1,699,489 |
| 2024-04-08 | 84.590 | 84.960 | 83.980 | 84.220 | 62.710 | 1,625,973 |
| 2024-04-05 | 84.050 | 84.570 | 83.750 | 84.270 | 62.748 | 1,661,139 |
| 2024-04-04 | 85.470 | 85.790 | 83.320 | 83.770 | 62.375 | 1,458,240 |
| 2024-04-03 | 84.610 | 85.710 | 84.540 | 84.740 | 63.097 | 1,949,230 |
| 2024-04-02 | 84.810 | 85.250 | 84.320 | 84.820 | 63.157 | 1,879,165 |
| 2024-04-01 | 85.930 | 85.930 | 84.450 | 84.620 | 63.008 | 2,905,467 |
| 2024-03-28 | 85.820 | 86.210 | 85.662 | 86.020 | 64.051 | 1,651,319 |
| 2024-03-27 | 85.370 | 86.125 | 85.300 | 86.020 | 64.051 | 1,624,381 |
| 2024-03-26 | 84.620 | 85.530 | 83.890 | 84.890 | 63.209 | 2,241,170 |
| 2024-03-25 | 85.450 | 85.830 | 84.390 | 84.430 | 62.867 | 2,150,536 |
| 2024-03-22 | 87.000 | 87.100 | 85.560 | 85.660 | 63.783 | 2,367,633 |
| 2024-03-21 | 86.140 | 86.600 | 85.510 | 86.200 | 64.185 | 4,936,573 |
| 2024-03-20 | 85.280 | 86.090 | 85.280 | 85.880 | 63.946 | 2,122,006 |
| 2024-03-19 | 85.280 | 85.720 | 85.010 | 85.360 | 63.559 | 2,763,212 |
| 2024-03-18 | 85.760 | 85.990 | 85.170 | 85.220 | 63.455 | 1,465,539 |
| 2024-03-15 | 84.800 | 85.730 | 84.182 | 85.350 | 63.552 | 2,864,993 |
| 2024-03-14 | 86.160 | 86.490 | 85.020 | 85.780 | 63.872 | 1,940,074 |
| 2024-03-13 | 86.230 | 86.750 | 85.100 | 85.460 | 63.634 | 1,819,848 |
| 2024-03-12 | 85.000 | 86.395 | 84.470 | 86.200 | 64.185 | 2,107,409 |
| 2024-03-11 | 84.710 | 84.955 | 84.080 | 84.870 | 63.194 | 1,357,786 |
| 2024-03-08 | 85.090 | 85.700 | 84.626 | 85.050 | 63.328 | 1,093,713 |
| 2024-03-07 | 84.850 | 85.280 | 84.490 | 85.010 | 63.299 | 1,440,724 |
| 2024-03-06 | 84.460 | 85.400 | 84.130 | 84.230 | 62.718 | 1,728,683 |
| 2024-03-05 | 84.570 | 84.910 | 83.700 | 84.140 | 62.651 | 1,476,420 |
| 2024-03-04 | 85.500 | 85.680 | 84.762 | 84.790 | 63.135 | 2,149,077 |
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.