Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	69.980	70.360	69.270	69.500	51.594	2,015,846
2023-06-13	68.550	69.810	68.550	69.740	51.772	2,055,125
2023-06-12	68.150	68.730	67.790	68.450	50.814	1,635,926
2023-06-09	68.590	68.660	67.630	68.150	50.592	1,609,386
2023-06-08	68.710	68.960	68.315	68.400	50.777	2,120,546
2023-06-07	67.480	68.990	67.170	68.820	51.089	2,478,969
2023-06-06	66.580	67.450	66.580	67.230	49.909	1,279,626
2023-06-05	67.360	67.420	66.364	66.890	49.656	2,069,855
2023-06-02	66.050	67.560	66.020	67.270	49.938	3,164,364
2023-06-01	65.010	65.550	64.650	65.470	48.602	4,042,307
2023-05-31	66.950	67.005	64.710	65.110	48.335	10,482,106
2023-05-30	67.870	68.350	67.130	67.240	49.916	3,297,595
2023-05-26	65.890	68.310	65.605	67.820	50.347	4,955,549
2023-05-25	64.070	65.515	63.830	65.120	48.342	4,036,999
2023-05-24	64.500	64.540	63.460	63.800	47.310	2,999,020
2023-05-23	66.170	66.390	64.960	65.030	48.222	2,532,314
2023-05-22	65.800	66.635	65.710	66.420	49.253	2,853,581
2023-05-19	66.380	66.500	65.270	65.700	48.719	2,318,136
2023-05-18	65.290	66.079	65.030	65.890	48.860	2,807,269
2023-05-17	64.920	65.480	64.580	65.110	48.282	1,959,183
2023-05-16	65.200	65.271	64.300	64.510	47.837	1,746,067
2023-05-15	64.510	65.700	64.340	65.670	48.697	3,143,000
2023-05-12	64.570	64.860	63.830	64.510	47.837	2,740,653
2023-05-11	64.150	64.530	63.730	64.140	47.562	2,623,479
2023-05-10	64.930	65.150	63.890	64.550	47.867	2,926,168
2023-05-09	64.490	65.165	64.320	64.530	47.852	2,437,832
2023-05-08	65.130	65.270	64.590	64.800	48.052	2,480,428
2023-05-05	64.520	65.120	64.520	64.720	47.993	3,221,558
2023-05-04	63.950	64.450	63.530	63.740	47.266	3,291,624
2023-05-03	64.290	65.410	63.760	64.000	47.459	3,199,795
2023-05-02	63.840	64.050	63.080	63.860	47.355	2,899,230
2023-05-01	63.020	64.130	62.970	63.880	47.370	3,592,720
2023-04-28	63.370	64.010	62.895	63.090	46.784	3,865,020
2023-04-27	63.750	63.860	62.770	63.600	47.162	3,401,897
2023-04-26	64.600	66.350	62.700	63.060	46.762	7,306,197
2023-04-25	66.630	66.800	65.220	65.320	48.437	2,357,946
2023-04-24	66.530	66.990	66.160	66.870	49.587	2,441,149
2023-04-21	66.440	66.910	65.970	66.790	49.528	2,927,627
2023-04-20	66.090	66.570	65.890	66.310	49.172	3,120,441
2023-04-19	66.860	67.180	66.025	66.530	49.335	1,805,914
2023-04-18	67.660	67.955	67.025	67.180	49.817	1,950,292
2023-04-17	67.430	67.430	66.970	67.330	49.928	2,525,414
2023-04-14	67.190	68.230	66.900	67.170	49.809	2,122,669
2023-04-13	66.800	67.345	65.840	67.230	49.854	3,887,579
2023-04-12	67.040	67.540	66.600	66.830	49.557	5,452,510
2023-04-11	65.320	65.590	64.880	65.050	48.237	2,288,942
2023-04-10	63.970	65.030	63.820	64.980	48.185	1,556,704
2023-04-06	64.470	64.770	63.995	64.360	47.726	2,146,157
2023-04-05	65.110	65.200	64.380	64.710	47.985	3,175,644
2023-04-04	67.780	67.850	65.005	65.520	48.586	2,790,150
2023-04-03	68.110	68.400	67.410	67.800	50.277	2,129,835
2023-03-31	67.620	68.250	67.530	68.170	50.551	2,945,542
2023-03-30	67.700	67.860	67.130	67.340	49.935	2,226,573
2023-03-29	66.930	67.315	66.520	67.270	49.884	1,913,932
2023-03-28	65.970	66.500	65.670	66.270	49.142	2,069,987
2023-03-27	66.510	66.860	65.450	65.950	48.905	3,044,271
2023-03-24	64.000	65.280	63.605	65.260	48.393	3,501,953
2023-03-23	65.020	66.065	63.960	64.530	47.852	2,903,609
2023-03-22	65.770	66.930	65.070	65.080	48.260	2,366,041
2023-03-21	66.320	66.655	65.370	65.940	48.897	2,446,855

← NewerPage 15 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.