Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	69.330	69.490	68.145	68.300	50.808	2,162,877
2023-12-04	68.750	69.560	68.470	69.530	51.723	1,917,250
2023-12-01	68.900	69.470	68.510	69.300	51.552	3,419,414
2023-11-30	67.950	69.040	67.600	68.980	51.314	4,950,241
2023-11-29	68.110	68.380	67.625	67.710	50.369	1,484,250
2023-11-28	67.320	68.080	67.080	67.500	50.213	2,943,684
2023-11-27	67.200	67.790	67.010	67.440	50.168	2,489,054
2023-11-24	67.830	68.000	67.450	67.550	50.250	963,269
2023-11-22	67.450	68.040	67.270	67.830	50.458	1,362,431
2023-11-21	67.600	67.810	67.271	67.410	50.087	1,885,534
2023-11-20	68.000	68.000	67.390	67.680	50.287	1,969,135
2023-11-17	67.910	68.160	67.390	68.100	50.599	1,896,283
2023-11-16	67.390	68.080	67.090	67.630	50.250	3,016,006
2023-11-15	67.020	68.075	66.870	67.440	50.109	3,302,372
2023-11-14	66.580	67.315	66.400	66.940	49.737	5,906,742
2023-11-13	65.600	65.760	65.145	65.320	48.534	2,576,769
2023-11-10	65.760	66.020	64.985	65.830	48.913	2,757,108
2023-11-09	65.840	65.970	65.210	65.340	48.548	2,393,908
2023-11-08	65.070	65.890	64.880	65.400	48.593	3,001,276
2023-11-07	65.420	65.675	64.690	64.960	48.266	3,799,599
2023-11-06	66.000	66.160	65.210	65.590	48.734	3,332,628
2023-11-03	66.540	67.240	65.835	65.950	49.002	5,284,910
2023-11-02	65.940	66.470	65.155	65.400	48.593	4,588,501
2023-11-01	65.320	65.560	64.440	65.190	48.437	3,595,905
2023-10-31	64.830	65.460	64.550	65.280	48.504	4,087,691
2023-10-30	65.720	65.940	64.275	65.040	48.326	3,818,044
2023-10-27	65.140	65.500	64.603	65.030	48.318	3,401,765
2023-10-26	63.780	66.170	63.500	65.100	48.370	4,204,201
2023-10-25	65.450	66.460	63.050	64.600	47.999	10,768,207
2023-10-24	70.710	70.900	69.940	70.250	52.197	2,525,546
2023-10-23	70.520	71.090	69.860	70.010	52.018	3,174,317
2023-10-20	71.310	71.405	70.090	70.240	52.189	2,531,783
2023-10-19	72.020	72.590	70.860	71.100	52.828	2,624,010
2023-10-18	74.310	74.310	72.070	72.080	53.556	2,578,892
2023-10-17	74.240	75.440	74.090	75.140	55.830	2,031,902
2023-10-16	74.910	75.300	74.240	74.660	55.473	1,992,358
2023-10-13	75.920	76.130	73.710	74.120	55.072	2,181,057
2023-10-12	77.340	77.340	75.410	75.990	56.462	1,934,501
2023-10-11	76.490	77.190	76.360	77.160	57.331	1,734,389
2023-10-10	75.630	77.090	75.440	76.470	56.818	2,649,621
2023-10-09	74.950	75.788	74.495	75.450	56.060	1,160,063
2023-10-06	74.040	75.930	73.690	75.460	56.068	2,262,004
2023-10-05	74.520	74.800	73.910	74.600	55.429	1,992,491
2023-10-04	73.360	74.220	72.800	73.940	54.938	2,112,319
2023-10-03	73.410	73.940	72.860	73.360	54.507	2,009,609
2023-10-02	73.950	74.870	73.350	73.700	54.760	2,232,147
2023-09-29	74.900	75.070	74.030	74.160	55.102	2,397,226
2023-09-28	73.760	75.080	73.350	74.370	55.258	1,545,557
2023-09-27	73.780	74.090	73.200	73.590	54.678	1,825,952
2023-09-26	74.180	74.800	73.030	73.260	54.433	2,485,604
2023-09-25	74.140	75.130	74.140	74.820	55.592	1,435,681
2023-09-22	73.770	74.640	73.770	74.280	55.191	1,523,131
2023-09-21	74.770	74.770	73.880	73.920	54.924	1,269,276
2023-09-20	76.130	76.577	75.020	75.050	55.763	1,837,497
2023-09-19	76.140	76.350	74.985	75.670	56.224	2,530,324
2023-09-18	76.070	76.950	75.899	76.460	56.811	1,496,325
2023-09-15	75.920	76.430	75.550	75.990	56.462	3,168,876
2023-09-14	76.340	76.600	75.680	76.220	56.632	1,930,122
2023-09-13	76.090	76.810	75.460	75.820	56.335	2,368,164
2023-09-12	78.100	79.000	76.380	76.470	56.818	2,593,091

← NewerPage 13 of 44 · 2,589 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.