Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	85.030	85.860	84.810	85.640	63.768	1,533,747
2024-02-29	86.380	86.380	84.720	85.130	63.388	4,779,589
2024-02-28	85.700	86.610	85.560	86.290	64.252	1,495,794
2024-02-27	86.300	86.340	85.565	86.120	64.125	1,030,681
2024-02-26	86.000	86.200	85.565	86.020	64.051	1,212,347
2024-02-23	85.910	86.440	85.720	86.110	64.118	1,012,501
2024-02-22	84.950	85.940	84.210	85.690	63.805	1,258,129
2024-02-21	83.810	84.410	83.270	84.410	62.792	2,228,829
2024-02-20	83.690	84.055	83.290	83.740	62.294	1,776,588
2024-02-16	84.760	85.340	84.280	84.320	62.725	1,682,105
2024-02-15	83.830	84.700	83.775	84.610	62.941	1,907,297
2024-02-14	83.030	83.680	82.370	83.580	62.175	1,653,973
2024-02-13	82.090	82.650	81.780	82.520	61.386	1,882,482
2024-02-12	82.650	83.455	82.510	83.140	61.847	1,565,727
2024-02-09	82.190	82.730	81.870	82.700	61.520	1,624,115
2024-02-08	82.560	82.560	81.640	82.240	61.178	1,900,264
2024-02-07	81.880	83.100	81.830	82.330	61.245	3,438,522
2024-02-06	82.470	82.470	81.110	81.550	60.665	2,975,399
2024-02-05	82.360	82.730	81.620	82.280	61.208	3,548,531
2024-02-02	82.360	83.460	81.440	83.020	61.758	4,238,305
2024-02-01	78.710	82.360	78.010	82.230	61.170	5,445,212
2024-01-31	79.310	82.170	76.870	78.180	58.158	6,031,348
2024-01-30	74.390	74.770	74.070	74.700	55.569	3,639,165
2024-01-29	73.640	74.740	73.530	74.690	55.562	1,551,794
2024-01-26	74.580	74.704	73.740	73.970	55.026	1,751,109
2024-01-25	74.340	74.590	73.790	74.290	55.264	1,537,197
2024-01-24	75.720	75.810	73.710	73.740	54.855	2,968,499
2024-01-23	74.000	74.460	73.380	74.320	55.286	2,431,595
2024-01-22	72.660	73.800	72.600	73.710	54.833	2,482,419
2024-01-19	71.880	72.395	71.090	72.270	53.761	1,706,124
2024-01-18	71.120	71.690	70.820	71.580	53.248	1,350,886
2024-01-17	70.640	71.335	70.500	70.900	52.742	2,095,466
2024-01-16	71.510	71.900	70.730	71.370	53.092	1,362,564
2024-01-12	72.290	72.650	71.460	71.880	53.471	1,156,746
2024-01-11	71.850	72.050	71.160	71.740	53.367	1,751,773
2024-01-10	71.890	72.183	71.500	71.820	53.427	1,478,543
2024-01-09	71.670	72.120	71.320	71.870	53.464	1,312,270
2024-01-08	71.330	72.215	71.030	72.120	53.650	1,940,472
2024-01-05	71.400	71.800	70.880	71.440	53.144	1,681,973
2024-01-04	71.150	72.300	70.990	71.520	53.203	2,563,631
2024-01-03	72.120	72.120	70.840	71.040	52.846	2,758,302
2024-01-02	72.510	73.200	72.030	72.270	53.761	2,733,885
2023-12-29	73.460	73.992	73.300	73.630	54.773	1,160,063
2023-12-28	73.620	73.870	73.410	73.580	54.736	1,537,595
2023-12-27	73.450	73.960	73.285	73.690	54.818	1,944,851
2023-12-26	72.810	73.500	72.750	73.440	54.632	1,427,852
2023-12-22	72.880	73.200	72.460	72.890	54.223	1,335,891
2023-12-21	72.140	72.605	71.780	72.580	53.992	1,467,397
2023-12-20	72.570	72.690	71.470	71.600	53.263	1,752,702
2023-12-19	72.450	72.830	72.140	72.790	54.148	1,845,724
2023-12-18	72.300	72.300	71.210	72.180	53.694	1,840,284
2023-12-15	72.420	72.540	71.260	72.080	53.620	7,552,753
2023-12-14	72.170	74.140	72.170	73.070	54.357	5,370,900
2023-12-13	71.180	71.580	70.740	71.190	52.958	4,378,038
2023-12-12	70.670	71.400	70.530	71.030	52.839	1,700,683
2023-12-11	69.090	70.780	69.000	70.670	52.571	2,673,905
2023-12-08	69.170	69.610	68.620	68.890	51.247	2,614,455
2023-12-07	68.970	69.400	68.860	69.060	51.373	1,465,141
2023-12-06	68.780	69.345	68.550	68.680	51.091	1,334,829
2023-12-05	69.330	69.490	68.145	68.300	50.808	2,162,877

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.