Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	59.460	61.030	58.270	60.620	60.546	3,673,100
2026-07-22	60.670	60.980	60.000	60.250	60.177	2,276,100
2026-07-21	61.200	61.540	60.550	60.670	60.596	2,496,400
2026-07-20	61.700	61.700	60.890	60.990	60.916	1,807,600
2026-07-17	62.000	63.060	61.590	61.780	61.705	2,804,200
2026-07-16	60.680	62.505	60.530	62.450	62.374	1,969,700
2026-07-15	60.420	61.380	60.139	60.520	60.446	2,234,300
2026-07-14	62.450	62.520	60.450	60.680	60.606	3,002,400
2026-07-13	62.350	62.870	61.900	62.310	62.234	2,209,400
2026-07-10	61.170	62.505	61.170	62.200	62.124	1,544,200
2026-07-09	61.430	61.660	60.850	61.150	61.076	2,462,200
2026-07-08	61.920	62.000	60.840	61.270	61.196	1,867,000
2026-07-07	63.630	63.670	62.320	62.550	62.474	2,079,600
2026-07-06	62.540	64.335	62.180	63.600	63.523	3,335,100
2026-07-02	62.080	62.750	61.720	62.650	62.574	3,354,700
2026-07-01	61.180	62.400	60.820	61.800	61.725	2,231,200
2026-06-30	60.430	61.345	60.120	61.090	61.016	2,851,300
2026-06-29	61.130	61.410	60.190	60.670	60.596	1,937,800
2026-06-26	61.630	61.730	61.010	61.480	61.405	3,560,300
2026-06-25	60.900	61.985	60.668	61.730	61.655	2,595,900
2026-06-24	60.940	61.090	59.730	60.390	60.317	3,329,500
2026-06-23	61.170	61.310	60.100	60.340	60.267	1,882,900
2026-06-22	61.060	62.095	60.682	61.670	61.595	2,562,800
2026-06-18	61.400	61.400	60.390	61.030	60.897	5,619,600
2026-06-17	61.310	63.000	60.620	60.680	60.547	3,440,300
2026-06-16	60.530	61.520	60.000	61.430	61.296	2,653,400
2026-06-15	60.940	61.160	59.670	60.280	60.148	3,108,200
2026-06-12	59.630	60.805	59.615	60.140	60.008	2,171,900
2026-06-11	60.290	60.500	58.730	59.840	59.709	2,940,500
2026-06-10	62.590	63.400	59.973	60.060	59.929	3,104,500
2026-06-09	61.600	62.830	61.130	62.780	62.643	4,161,000
2026-06-08	60.700	61.440	60.440	61.160	61.026	3,014,800
2026-06-05	61.630	61.750	60.950	61.280	61.146	2,328,300
2026-06-04	61.120	61.710	60.460	61.470	61.336	3,340,200
2026-06-03	60.220	61.240	60.060	60.600	60.467	3,336,700
2026-06-02	58.740	60.320	58.630	60.160	60.028	5,343,000
2026-06-01	58.110	59.210	57.880	58.720	58.592	5,553,500
2026-05-29	58.550	59.470	58.175	58.320	58.192	7,965,900
2026-05-28	59.600	59.600	58.430	59.170	59.041	3,138,600
2026-05-27	60.460	60.675	59.780	59.910	59.779	1,839,800
2026-05-26	59.220	60.330	58.575	60.320	60.188	2,452,500
2026-05-22	58.860	59.455	58.580	59.130	59.001	2,052,200
2026-05-21	58.780	59.521	57.750	59.020	58.891	2,372,900
2026-05-20	58.130	59.160	57.380	59.030	58.901	3,489,500
2026-05-19	59.010	59.515	58.190	58.200	58.073	2,744,200
2026-05-18	58.940	59.535	58.715	59.010	58.881	2,340,400
2026-05-15	58.840	59.495	58.700	58.720	58.592	2,908,200
2026-05-14	59.810	60.100	58.400	58.920	58.791	3,450,000
2026-05-13	60.150	60.520	59.050	59.420	59.290	2,678,200
2026-05-12	60.590	60.670	59.460	60.270	60.138	2,263,000
2026-05-11	61.190	61.570	60.140	60.310	60.178	2,548,100
2026-05-08	60.880	61.115	60.340	60.430	60.298	2,769,500
2026-05-07	60.710	61.150	59.960	60.900	60.767	2,809,900
2026-05-06	61.200	61.500	59.880	60.400	60.268	4,219,400
2026-05-05	60.410	61.080	60.068	60.690	60.557	2,411,400
2026-05-04	59.190	61.155	59.190	60.080	59.949	3,166,700
2026-05-01	60.690	60.850	58.495	59.030	58.901	3,258,100
2026-04-30	62.110	62.805	57.800	59.790	59.659	7,359,400
2026-04-29	61.740	62.430	61.500	61.750	61.615	4,766,300
2026-04-28	62.180	62.229	61.180	61.770	61.635	3,177,600

← NewerPage 2 of 5 · 250 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.