Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	77.580	78.620	77.380	78.510	58.334	2,111,522
2023-09-08	78.500	78.810	77.420	77.560	57.628	1,883,013
2023-09-07	77.260	78.720	76.825	78.650	58.438	3,796,149
2023-09-06	77.170	77.910	76.780	77.680	57.717	1,415,644
2023-09-05	79.060	79.060	77.380	77.400	57.509	1,966,216
2023-09-01	79.380	79.500	78.730	79.020	58.713	1,609,253
2023-08-31	79.120	79.410	78.850	78.850	58.587	2,518,115
2023-08-30	78.920	79.370	78.710	79.190	58.787	1,916,984
2023-08-29	77.440	78.665	77.335	78.590	58.342	1,547,149
2023-08-28	77.260	77.939	77.100	77.510	57.540	1,210,888
2023-08-25	76.550	77.345	75.930	77.020	57.176	4,116,752
2023-08-24	77.420	78.010	75.970	76.050	56.456	2,926,035
2023-08-23	76.760	78.050	76.470	77.790	57.748	1,740,228
2023-08-22	76.820	77.133	76.160	76.520	56.805	1,815,867
2023-08-21	76.080	76.620	75.750	76.480	56.775	1,887,127
2023-08-18	76.500	76.650	75.330	76.080	56.478	4,644,633
2023-08-17	79.000	79.128	77.360	77.380	57.444	2,589,773
2023-08-16	78.850	79.360	78.560	78.720	58.438	2,364,581
2023-08-15	79.300	79.500	78.700	79.110	58.728	2,327,823
2023-08-14	79.390	79.810	79.130	79.790	59.233	2,338,572
2023-08-11	79.040	79.470	78.675	79.410	58.950	2,734,947
2023-08-10	79.020	79.900	78.560	79.360	58.913	3,884,793
2023-08-09	78.730	79.155	78.380	78.910	58.579	2,402,932
2023-08-08	77.800	78.890	77.440	78.730	58.446	2,406,249
2023-08-07	77.880	79.100	77.880	78.440	58.230	2,958,945
2023-08-04	78.420	78.620	77.250	77.380	57.444	2,267,180
2023-08-03	77.930	78.310	77.315	78.160	58.023	2,883,438
2023-08-02	77.960	78.710	77.490	78.280	58.112	3,090,318
2023-08-01	77.780	78.650	77.745	78.310	58.134	2,826,245
2023-07-31	77.200	78.360	76.700	78.350	58.164	4,436,294
2023-07-28	76.930	77.120	76.295	77.000	57.161	2,445,130
2023-07-27	77.330	77.630	76.020	76.350	56.679	3,229,387
2023-07-26	74.220	76.940	73.150	76.740	56.968	4,246,400
2023-07-25	73.480	74.290	73.250	74.160	55.053	3,461,612
2023-07-24	74.350	74.820	73.775	74.030	54.957	2,131,958
2023-07-21	74.450	74.605	74.060	74.270	55.135	1,898,539
2023-07-20	74.630	74.870	74.010	74.340	55.187	2,105,418
2023-07-19	74.070	74.580	73.690	74.360	55.202	2,210,782
2023-07-18	74.520	74.875	74.280	74.560	55.350	2,320,392
2023-07-17	74.010	74.850	74.010	74.740	55.484	1,785,346
2023-07-14	74.590	74.828	74.028	74.170	55.061	1,580,590
2023-07-13	75.030	75.470	74.780	74.860	55.573	1,479,605
2023-07-12	75.000	75.350	74.705	75.050	55.714	1,489,823
2023-07-11	74.210	74.780	74.040	74.610	55.387	1,564,400
2023-07-10	72.890	74.140	72.670	74.020	54.949	2,077,551
2023-07-07	72.130	73.410	72.030	72.350	53.709	1,542,239
2023-07-06	72.740	72.819	71.640	72.220	53.613	2,665,943
2023-07-05	73.170	73.780	72.910	73.040	54.222	2,250,725
2023-07-03	74.040	74.660	73.690	73.920	54.875	1,026,036
2023-06-30	74.180	74.870	73.960	74.770	55.506	2,103,560
2023-06-29	72.320	73.580	72.320	73.540	54.593	1,928,529
2023-06-28	73.170	73.360	72.710	72.900	54.118	2,192,071
2023-06-27	72.370	73.300	72.180	73.060	54.237	2,231,881
2023-06-26	71.090	72.260	71.090	72.030	53.472	2,151,598
2023-06-23	70.190	71.090	70.010	71.030	52.730	2,345,207
2023-06-22	71.280	71.470	70.550	70.940	52.663	1,643,490
2023-06-21	71.120	71.590	70.705	71.220	52.871	1,933,572
2023-06-20	71.200	71.700	70.760	71.500	53.078	2,000,054
2023-06-16	72.470	72.840	71.810	71.820	53.316	4,897,294
2023-06-15	69.700	72.380	69.600	71.970	53.427	4,955,814

← NewerPage 14 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.