Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	54.860	55.160	53.910	54.870	40.558	2,279,255
2022-06-30	53.790	54.900	53.230	54.380	40.196	2,433,718
2022-06-29	54.920	54.920	53.780	54.530	40.306	1,900,662
2022-06-28	55.930	56.470	54.895	54.930	40.602	1,340,403
2022-06-27	56.450	56.640	55.590	55.700	41.171	2,176,015
2022-06-24	55.260	56.320	55.160	56.280	41.600	4,844,346
2022-06-23	54.450	54.980	53.730	54.770	40.484	3,029,806
2022-06-22	53.270	54.900	53.270	54.540	40.314	2,823,458
2022-06-21	54.440	54.550	53.550	54.070	39.966	3,564,853
2022-06-17	53.650	54.325	53.050	53.560	39.589	7,068,664
2022-06-16	55.370	55.510	53.200	53.750	39.730	4,575,761
2022-06-15	56.550	57.400	55.765	56.640	41.866	3,450,864
2022-06-14	57.080	57.500	55.380	56.070	41.445	3,464,930
2022-06-13	57.750	58.710	56.695	57.080	42.191	4,511,402
2022-06-10	60.060	60.180	58.570	59.160	43.729	3,765,363
2022-06-09	62.730	62.770	60.970	61.130	45.185	3,964,014
2022-06-08	63.120	63.990	62.820	62.970	46.545	1,690,863
2022-06-07	62.580	63.700	62.350	63.670	47.062	2,079,807
2022-06-06	63.360	63.550	62.860	63.000	46.567	1,790,787
2022-06-03	62.470	62.780	62.120	62.580	46.257	2,202,157
2022-06-02	61.680	63.160	61.090	63.140	46.671	2,647,896
2022-06-01	62.230	62.310	60.455	61.370	45.362	2,496,485
2022-05-31	61.090	62.115	60.670	61.770	45.658	8,322,015
2022-05-27	61.190	62.010	61.020	62.000	45.828	2,618,436
2022-05-26	60.000	61.100	59.510	60.600	44.793	2,873,486
2022-05-25	58.360	59.550	58.240	59.140	43.662	2,791,875
2022-05-24	58.530	59.190	57.860	58.970	43.537	3,785,931
2022-05-23	58.900	59.170	57.830	58.670	43.315	3,047,721
2022-05-20	59.100	59.230	56.380	58.270	43.020	3,643,411
2022-05-19	57.370	59.295	57.370	58.580	43.249	3,732,984
2022-05-18	58.890	59.330	57.530	57.790	42.666	3,435,736
2022-05-17	59.050	59.880	58.840	59.600	44.002	2,180,394
2022-05-16	57.990	58.580	57.500	58.120	42.909	2,553,944
2022-05-13	57.890	59.070	57.700	58.500	43.190	4,000,242
2022-05-12	57.180	58.230	56.420	57.530	42.474	3,462,143
2022-05-11	58.290	59.240	57.500	57.580	42.510	3,176,573
2022-05-10	59.690	60.190	57.340	58.410	43.123	5,458,747
2022-05-09	59.860	60.710	58.975	59.230	43.729	4,922,507
2022-05-06	60.710	60.990	59.350	60.780	44.873	3,773,590
2022-05-05	61.670	63.210	60.660	61.080	45.094	6,992,096
2022-05-04	60.120	62.950	59.800	62.710	46.298	6,773,008
2022-05-03	58.550	60.230	58.425	59.590	43.994	4,605,486
2022-05-02	57.470	59.235	57.047	58.770	43.389	5,046,183
2022-04-29	58.100	58.810	57.340	57.500	42.451	5,726,005
2022-04-28	58.000	59.010	56.330	58.640	43.293	6,978,428
2022-04-27	56.820	58.050	56.820	57.730	42.621	4,336,636
2022-04-26	57.180	57.750	56.575	56.910	42.016	4,488,047
2022-04-25	57.360	57.880	56.270	57.850	42.710	2,493,566
2022-04-22	59.190	59.325	57.680	57.800	42.673	2,418,325
2022-04-21	60.650	60.650	59.390	59.700	44.076	4,324,826
2022-04-20	59.700	60.550	59.570	59.960	44.268	2,068,926
2022-04-19	58.010	59.255	58.010	59.080	43.618	2,445,396
2022-04-18	57.740	58.375	57.470	57.860	42.717	2,154,385
2022-04-14	59.330	59.510	58.030	58.180	42.953	3,319,623
2022-04-13	58.420	59.190	58.270	59.150	43.670	3,019,058
2022-04-12	59.060	59.850	58.270	58.610	43.271	2,981,238
2022-04-11	59.350	59.620	58.670	58.850	43.448	3,058,735
2022-04-08	59.820	60.055	59.100	59.460	43.898	3,595,639
2022-04-07	59.000	60.037	58.490	59.750	44.113	2,999,153
2022-04-06	58.940	59.480	58.160	59.280	43.766	3,102,261

← NewerPage 19 of 44 · 2,590 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.