Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	60.910	61.140	59.570	59.850	44.186	2,981,504
2022-04-04	60.720	61.260	59.980	60.910	44.969	5,056,799
2022-04-01	61.380	61.555	60.180	60.630	44.762	4,421,299
2022-03-31	61.880	62.240	60.930	60.930	44.984	3,159,852
2022-03-30	62.680	63.210	61.900	62.130	45.870	2,205,474
2022-03-29	63.070	63.930	62.620	63.280	46.719	2,391,652
2022-03-28	61.420	62.120	61.170	62.080	45.833	2,284,165
2022-03-25	61.480	61.810	61.150	61.550	45.441	2,345,340
2022-03-24	60.550	61.450	60.310	61.320	45.272	2,979,115
2022-03-23	60.880	61.200	60.270	60.310	44.526	3,374,428
2022-03-22	61.600	62.340	61.380	61.420	45.346	2,070,518
2022-03-21	61.590	62.100	61.065	61.380	45.316	2,763,478
2022-03-18	61.020	62.260	60.850	61.900	45.700	5,863,482
2022-03-17	60.000	61.020	59.380	61.000	45.035	4,729,561
2022-03-16	57.500	60.090	57.500	59.580	43.987	5,146,504
2022-03-15	57.300	58.320	56.600	56.990	42.075	3,885,987
2022-03-14	57.950	58.560	56.838	56.960	42.053	5,834,023
2022-03-11	56.980	57.610	56.160	56.240	41.521	8,625,235
2022-03-10	57.480	57.790	56.060	56.480	41.698	9,990,452
2022-03-09	57.790	59.615	57.710	58.490	43.182	7,721,548
2022-03-08	57.790	58.180	56.280	56.290	41.558	9,701,564
2022-03-07	60.600	60.630	57.710	57.780	42.658	8,261,902
2022-03-04	61.700	62.390	60.370	60.600	44.740	6,064,788
2022-03-03	64.430	64.460	62.290	62.880	46.423	6,733,994
2022-03-02	63.770	64.630	63.530	64.200	47.398	3,450,067
2022-03-01	64.600	64.840	62.885	63.360	46.778	4,061,814
2022-02-28	64.430	65.030	64.030	64.750	47.804	3,803,182
2022-02-25	64.130	65.830	63.980	65.490	48.350	3,508,057
2022-02-24	61.420	64.430	60.960	64.370	47.523	5,039,681
2022-02-23	63.870	63.930	62.420	62.560	46.135	4,027,445
2022-02-22	63.030	64.015	62.970	63.700	46.976	5,222,674
2022-02-18	63.720	64.800	63.386	63.750	47.013	4,011,123
2022-02-17	64.830	64.850	63.160	63.370	46.733	7,171,639
2022-02-16	65.190	65.690	64.395	65.360	48.200	2,517,319
2022-02-15	65.980	66.210	65.300	65.690	48.444	2,645,109
2022-02-14	65.170	65.800	64.730	65.050	47.972	3,873,380
2022-02-11	65.775	66.280	64.690	65.260	48.127	6,929,196
2022-02-10	65.100	66.590	64.770	65.760	48.495	4,327,745
2022-02-09	66.380	67.200	66.210	66.480	49.026	3,497,972
2022-02-08	63.880	65.660	63.630	65.570	48.355	4,289,528
2022-02-07	64.260	64.500	63.600	63.880	47.109	4,766,186
2022-02-04	65.160	65.640	63.040	64.390	47.485	7,929,621
2022-02-03	69.220	69.690	66.040	66.050	48.709	11,355,803
2022-02-02	70.590	71.780	70.350	71.620	52.817	3,839,675
2022-02-01	70.200	70.922	69.710	70.630	52.087	3,570,957
2022-01-31	69.460	70.730	69.038	70.540	52.020	3,728,074
2022-01-28	68.310	69.765	67.580	69.710	51.408	3,123,227
2022-01-27	69.960	70.430	68.070	68.660	50.634	3,427,508
2022-01-26	70.560	71.430	69.012	69.630	51.349	2,819,212
2022-01-25	70.860	70.970	69.180	69.880	51.534	3,450,996
2022-01-24	70.940	72.150	69.790	71.960	53.068	3,687,468
2022-01-21	71.070	72.030	70.390	71.760	52.920	9,691,877
2022-01-20	72.530	72.919	71.200	71.310	52.588	2,916,613
2022-01-19	73.020	73.220	71.810	72.240	53.274	3,347,490
2022-01-18	71.510	73.200	70.975	72.760	53.657	4,961,388
2022-01-14	72.720	73.090	71.440	72.500	53.466	4,220,258
2022-01-13	74.040	74.390	73.280	73.530	54.225	3,576,132
2022-01-12	73.730	74.110	73.140	73.750	54.388	2,723,004
2022-01-11	72.380	73.530	71.790	73.420	54.144	3,305,159
2022-01-10	71.520	72.210	70.460	72.090	53.163	3,302,505

← NewerPage 20 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.