Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	63.610	63.980	63.390	63.820	47.275	1,623,319
2022-12-19	63.680	64.440	63.330	63.610	47.120	2,461,983
2022-12-16	63.650	64.250	63.470	63.840	47.290	2,930,016
2022-12-15	65.880	66.420	64.000	64.370	47.682	3,216,913
2022-12-14	67.740	68.360	66.540	66.860	49.527	2,467,424
2022-12-13	69.000	69.000	67.240	67.760	50.194	2,397,889
2022-12-12	66.040	67.200	65.775	67.030	49.653	1,485,311
2022-12-09	66.710	67.000	65.710	65.720	48.682	2,372,145
2022-12-08	66.660	66.900	66.120	66.560	49.305	1,481,330
2022-12-07	66.530	66.955	66.190	66.410	49.194	1,740,891
2022-12-06	67.070	67.360	65.980	66.530	49.283	1,768,228
2022-12-05	67.310	67.600	66.698	67.220	49.794	2,007,486
2022-12-02	67.040	68.440	66.881	68.240	50.549	1,801,933
2022-12-01	68.010	68.400	67.450	67.890	50.290	2,026,727
2022-11-30	65.650	67.570	64.680	67.550	50.038	4,878,450
2022-11-29	65.560	65.840	65.000	65.600	48.594	1,786,407
2022-11-28	67.450	67.570	65.470	65.650	48.579	1,721,650
2022-11-25	68.120	68.380	67.855	68.070	50.370	688,448
2022-11-23	67.920	68.275	67.695	67.890	50.236	2,098,518
2022-11-22	67.670	67.840	67.100	67.760	50.140	1,625,973
2022-11-21	66.560	67.420	66.560	67.210	49.733	2,131,826
2022-11-18	67.150	67.480	66.230	66.610	49.289	2,092,546
2022-11-17	66.150	66.450	65.510	66.400	49.134	1,696,968
2022-11-16	66.670	67.455	66.310	67.050	49.615	2,009,078
2022-11-15	67.840	68.010	66.440	66.740	49.385	2,538,418
2022-11-14	68.120	68.590	66.865	66.910	49.511	2,690,625
2022-11-11	68.330	69.420	68.120	68.470	50.666	3,375,888
2022-11-10	66.650	68.050	66.650	67.900	50.244	3,545,611
2022-11-09	64.280	65.270	64.010	64.340	47.609	4,290,589
2022-11-08	64.770	65.180	64.030	64.600	47.802	2,619,233
2022-11-07	64.900	64.990	64.140	64.540	47.757	3,833,570
2022-11-04	63.490	64.740	62.680	64.590	47.794	4,199,026
2022-11-03	61.570	63.410	61.380	62.430	46.196	2,325,966
2022-11-02	63.590	64.660	62.210	62.250	46.063	2,052,604
2022-11-01	64.740	64.770	63.405	63.940	47.314	2,234,933
2022-10-31	64.000	64.660	63.630	63.900	47.284	2,722,075
2022-10-28	62.930	64.550	62.760	64.210	47.513	3,973,702
2022-10-27	63.250	63.590	62.470	62.570	46.300	3,943,446
2022-10-26	63.550	64.580	62.400	62.640	46.352	5,620,907
2022-10-25	62.750	64.010	62.650	63.910	47.291	6,280,426
2022-10-24	62.010	63.250	61.820	62.760	46.440	2,247,805
2022-10-21	59.770	61.530	59.300	61.450	45.471	1,597,045
2022-10-20	60.680	61.120	59.510	59.580	44.087	2,033,495
2022-10-19	61.060	61.350	60.180	60.670	44.894	1,707,186
2022-10-18	62.050	62.375	60.890	61.660	45.626	2,093,077
2022-10-17	60.100	60.790	59.970	60.550	44.805	3,816,717
2022-10-14	60.610	61.010	58.690	58.870	43.562	1,448,288
2022-10-13	57.780	60.740	57.430	60.300	44.620	2,296,772
2022-10-12	59.960	60.200	58.960	59.010	43.665	2,714,379
2022-10-11	58.980	60.000	58.770	59.100	43.732	2,409,434
2022-10-10	60.770	60.770	58.985	59.580	44.087	1,810,559
2022-10-07	60.600	60.860	59.630	60.060	44.442	2,045,969
2022-10-06	61.820	62.200	61.290	61.440	45.464	2,458,002
2022-10-05	61.350	62.400	61.180	61.900	45.804	2,658,512
2022-10-04	61.800	62.425	61.770	62.270	46.078	3,720,112
2022-10-03	59.120	61.190	58.890	60.630	44.864	2,567,347
2022-09-30	59.250	59.830	58.225	58.300	43.140	3,169,805
2022-09-29	59.730	59.820	58.670	59.210	43.813	1,324,081
2022-09-28	59.110	60.685	58.610	60.390	44.687	1,962,633
2022-09-27	59.840	59.920	58.020	58.620	43.377	1,856,208

← NewerPage 17 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.