Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	59.680	60.450	59.020	59.210	43.813	1,484,117
2022-09-23	60.310	60.480	58.990	59.870	44.302	2,404,922
2022-09-22	62.080	62.265	60.620	60.890	45.057	1,497,918
2022-09-21	63.740	64.500	62.180	62.220	46.041	2,452,296
2022-09-20	63.270	63.535	62.515	63.270	46.818	3,089,123
2022-09-19	62.400	63.985	62.180	63.910	47.291	1,564,002
2022-09-16	63.640	63.750	61.780	62.720	46.411	4,034,345
2022-09-15	64.210	65.060	63.899	64.280	47.565	3,476,740
2022-09-14	64.210	64.415	63.400	64.080	47.417	2,591,764
2022-09-13	65.220	65.730	63.890	64.180	47.491	2,861,012
2022-09-12	66.460	66.940	66.060	66.920	49.519	2,379,709
2022-09-09	65.740	66.155	65.540	66.020	48.853	1,851,298
2022-09-08	64.560	65.370	64.280	65.270	48.298	2,743,440
2022-09-07	63.200	64.890	62.969	64.840	47.979	1,829,535
2022-09-06	62.640	63.180	62.090	63.070	46.670	1,580,059
2022-09-02	64.100	64.260	62.225	62.570	46.300	1,523,396
2022-09-01	63.180	63.305	62.090	63.270	46.818	1,940,207
2022-08-31	64.160	64.320	63.169	63.330	46.862	2,206,668
2022-08-30	64.250	64.320	63.260	63.620	47.077	1,752,038
2022-08-29	64.290	64.750	64.050	64.210	47.461	1,390,298
2022-08-26	67.200	67.200	64.575	64.740	47.853	1,515,434
2022-08-25	66.320	66.990	66.140	66.980	49.509	1,330,318
2022-08-24	65.600	66.090	65.540	65.940	48.740	1,552,457
2022-08-23	65.660	66.460	65.600	65.790	48.629	1,947,771
2022-08-22	66.520	66.650	65.570	65.670	48.541	2,231,218
2022-08-19	67.670	67.820	67.060	67.560	49.938	4,071,767
2022-08-18	68.250	68.380	67.680	68.330	50.507	1,298,337
2022-08-17	67.760	68.370	67.730	68.040	50.292	1,801,403
2022-08-16	68.230	69.070	68.220	68.660	50.751	2,996,101
2022-08-15	68.000	68.620	67.670	68.490	50.625	1,879,297
2022-08-12	67.590	68.540	67.450	68.510	50.640	1,756,417
2022-08-11	67.220	67.957	67.140	67.280	49.731	2,413,946
2022-08-10	66.440	67.103	66.230	66.650	49.265	2,277,132
2022-08-09	65.190	65.400	64.490	64.940	48.001	1,684,627
2022-08-08	65.740	66.130	65.260	65.460	48.385	2,176,147
2022-08-05	64.680	65.330	64.370	65.270	48.245	1,243,664
2022-08-04	65.400	66.110	65.280	65.590	48.482	2,249,663
2022-08-03	64.560	65.500	64.340	65.280	48.252	2,641,394
2022-08-02	64.150	64.900	63.920	64.170	47.432	2,198,441
2022-08-01	63.790	64.660	63.570	64.430	47.624	4,244,011
2022-07-29	62.710	64.790	62.710	64.450	47.639	7,120,815
2022-07-28	60.290	62.820	60.000	62.470	46.175	4,921,710
2022-07-27	58.400	59.910	58.380	59.500	43.980	3,307,680
2022-07-26	58.110	58.550	57.920	58.220	43.034	1,915,657
2022-07-25	58.370	58.460	57.750	58.310	43.100	2,146,157
2022-07-22	58.840	59.170	57.900	58.420	43.182	1,568,514
2022-07-21	57.300	58.870	57.220	58.790	43.455	2,347,994
2022-07-20	56.850	57.400	56.620	57.190	42.273	1,489,956
2022-07-19	55.020	56.670	54.842	56.600	41.836	1,886,596
2022-07-18	55.190	55.421	54.010	54.270	40.114	997,108
2022-07-15	54.740	55.020	54.060	54.900	40.580	1,518,088
2022-07-14	53.330	53.800	52.470	53.660	39.663	1,453,330
2022-07-13	53.800	54.590	53.440	54.280	40.122	1,173,333
2022-07-12	55.380	56.290	54.620	54.760	40.476	2,666,474
2022-07-11	55.710	56.180	55.455	55.490	41.016	2,253,777
2022-07-08	55.750	56.480	55.280	56.010	41.400	2,236,526
2022-07-07	55.360	56.050	55.030	55.920	41.334	1,680,513
2022-07-06	54.980	55.580	54.495	55.080	40.713	2,702,701
2022-07-05	53.790	55.020	53.200	54.920	40.595	2,150,669
2022-07-01	54.860	55.160	53.910	54.870	40.558	2,279,255

← NewerPage 18 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.