Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	64.370	65.560	64.255	65.430	48.519	2,917,277
2023-03-17	65.090	65.380	63.370	63.930	47.407	4,947,056
2023-03-16	64.030	65.925	63.685	65.520	48.586	4,302,532
2023-03-15	64.920	65.200	63.010	64.380	47.740	3,406,542
2023-03-14	65.130	66.595	65.030	66.220	49.105	3,441,044
2023-03-13	63.710	64.580	63.240	63.960	47.429	2,364,847
2023-03-10	66.220	66.220	64.035	64.420	47.770	2,263,729
2023-03-09	67.470	67.730	66.070	66.150	49.053	2,557,793
2023-03-08	67.140	67.520	66.680	67.150	49.795	1,441,786
2023-03-07	67.940	68.210	67.150	67.170	49.809	1,778,711
2023-03-06	68.100	68.680	67.805	67.890	50.343	1,785,213
2023-03-03	66.250	68.260	66.220	68.150	50.536	3,054,754
2023-03-02	66.620	67.700	66.120	67.690	50.195	2,366,041
2023-03-01	66.370	66.985	66.290	66.780	49.520	2,140,451
2023-02-28	66.700	67.350	66.550	66.660	49.431	2,453,888
2023-02-27	67.750	67.940	66.500	66.620	49.402	1,993,950
2023-02-24	66.440	67.080	65.780	67.010	49.691	2,275,407
2023-02-23	66.390	67.160	65.990	67.100	49.757	2,375,330
2023-02-22	67.100	67.570	65.690	66.130	48.986	3,154,146
2023-02-21	68.800	68.800	66.770	66.960	49.601	2,000,983
2023-02-17	68.670	69.420	68.150	69.360	51.379	2,176,944
2023-02-16	68.440	69.370	68.400	68.700	50.890	1,507,339
2023-02-15	68.670	69.730	68.670	69.540	51.512	1,669,764
2023-02-14	69.000	69.190	68.070	69.020	51.127	1,442,980
2023-02-13	68.160	69.241	67.920	69.180	51.246	2,066,272
2023-02-10	68.090	68.230	67.450	68.130	50.468	1,429,312
2023-02-09	69.670	69.783	67.870	68.220	50.534	2,062,954
2023-02-08	68.860	69.590	68.340	69.100	51.186	2,900,159
2023-02-07	68.680	69.485	68.250	69.330	51.357	2,775,022
2023-02-06	68.540	69.480	68.510	68.940	51.068	3,615,942
2023-02-03	67.280	69.200	67.000	69.080	51.171	5,227,053
2023-02-02	66.750	68.560	65.891	67.810	50.231	4,989,918
2023-02-01	68.010	68.990	64.680	65.870	48.794	6,399,988
2023-01-31	66.530	68.050	66.200	68.030	50.394	4,188,277
2023-01-30	66.800	66.995	66.051	66.230	49.060	2,314,155
2023-01-27	66.650	67.520	66.465	67.010	49.638	1,466,335
2023-01-26	67.310	67.440	66.225	66.920	49.571	1,436,079
2023-01-25	66.470	66.960	65.365	66.760	49.453	1,876,643
2023-01-24	66.870	67.490	65.320	67.240	49.808	1,644,418
2023-01-23	65.620	67.030	65.250	66.870	49.534	2,181,455
2023-01-20	65.460	66.200	63.050	65.450	48.483	5,178,352
2023-01-19	66.790	66.830	65.085	65.120	48.238	2,946,205
2023-01-18	67.550	67.970	66.260	66.340	49.142	2,175,882
2023-01-17	67.640	67.980	67.320	67.330	49.875	2,132,489
2023-01-13	66.620	67.760	66.620	67.430	49.949	1,461,292
2023-01-12	67.370	67.370	66.520	67.080	49.690	1,182,755
2023-01-11	66.510	67.050	66.035	67.010	49.638	1,577,007
2023-01-10	65.620	66.280	65.520	66.120	48.979	1,464,875
2023-01-09	65.900	66.760	65.490	65.810	48.749	2,008,016
2023-01-06	64.700	65.730	64.550	65.540	48.549	1,758,806
2023-01-05	64.770	65.090	63.810	63.930	47.357	2,130,631
2023-01-04	64.900	65.670	64.430	65.220	48.312	2,068,262
2023-01-03	64.750	65.075	63.600	64.270	47.608	2,154,915
2022-12-30	64.290	64.790	63.680	64.250	47.594	1,276,972
2022-12-29	64.030	65.150	63.500	64.750	47.964	1,226,015
2022-12-28	64.550	64.650	63.430	63.450	47.001	977,203
2022-12-27	64.390	64.660	63.863	64.320	47.645	971,762
2022-12-23	63.850	64.280	63.370	64.150	47.520	1,274,318
2022-12-22	64.520	64.665	62.720	63.940	47.364	1,232,783
2022-12-21	64.270	65.200	64.153	65.070	48.201	1,647,603

← NewerPage 16 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.