Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	72.350	72.780	71.750	71.950	53.060	2,417,794
2022-01-06	72.600	73.050	72.080	72.450	53.429	1,824,492
2022-01-05	74.210	74.780	72.030	72.310	53.326	3,690,652
2022-01-04	73.940	74.460	73.540	73.870	54.476	3,027,683
2022-01-03	75.660	76.530	73.175	73.570	54.255	3,696,093
2021-12-31	75.950	76.620	75.843	76.290	56.261	1,149,447
2021-12-30	76.090	76.500	75.940	76.030	56.069	1,135,912
2021-12-29	75.750	75.860	75.170	75.810	55.907	1,618,675
2021-12-28	75.500	76.010	75.430	75.630	55.774	1,017,676
2021-12-27	74.780	75.420	74.660	75.370	55.582	1,092,519
2021-12-23	72.900	74.960	72.800	74.500	54.941	2,096,395
2021-12-22	72.640	73.030	72.030	72.650	53.576	1,957,590
2021-12-21	71.990	72.700	71.440	72.590	53.532	2,577,830
2021-12-20	72.230	72.360	70.640	71.500	52.728	2,023,808
2021-12-17	75.090	75.090	72.710	72.890	53.753	3,641,952
2021-12-16	75.680	76.243	74.810	75.340	55.560	1,694,977
2021-12-15	74.280	75.440	74.060	75.290	55.523	1,970,728
2021-12-14	74.680	75.320	73.695	74.010	54.579	1,504,287
2021-12-13	75.110	75.570	74.680	74.920	55.250	2,220,071
2021-12-10	75.450	75.750	74.730	75.160	55.427	1,531,756
2021-12-09	75.510	75.815	75.060	75.140	55.413	1,252,555
2021-12-08	75.280	75.880	74.810	75.650	55.789	2,211,446
2021-12-07	75.260	76.110	74.850	75.100	55.383	2,010,405
2021-12-06	75.130	75.437	74.400	74.520	54.955	2,773,297
2021-12-03	74.430	76.930	73.450	74.530	54.963	3,259,377
2021-12-02	73.770	74.600	73.020	74.250	54.756	5,404,075
2021-12-01	74.850	75.720	73.500	73.540	54.233	3,039,626
2021-11-30	75.710	76.436	73.830	73.870	54.476	6,124,769
2021-11-29	76.360	76.680	75.400	76.230	56.217	2,224,052
2021-11-26	76.390	77.138	75.440	75.720	55.840	1,628,494
2021-11-24	77.870	78.180	77.190	78.030	57.544	2,415,538
2021-11-23	78.960	79.050	78.120	78.370	57.743	1,808,170
2021-11-22	79.270	79.870	78.500	78.660	57.957	1,734,124
2021-11-19	78.920	79.560	78.600	79.130	58.303	1,211,949
2021-11-18	79.150	79.220	78.130	78.770	58.038	1,859,392
2021-11-17	78.480	79.180	77.950	79.070	58.259	2,096,527
2021-11-16	78.200	79.190	78.170	78.560	57.883	1,426,525
2021-11-15	78.480	78.860	77.860	78.030	57.493	2,354,894
2021-11-12	77.980	78.380	77.580	78.250	57.655	1,144,272
2021-11-11	78.530	78.600	77.315	77.620	57.190	1,230,925
2021-11-10	78.710	78.880	78.050	78.590	57.905	1,328,858
2021-11-09	78.170	78.640	77.810	78.630	57.935	1,551,263
2021-11-08	79.140	79.580	78.100	78.110	57.551	2,031,770
2021-11-05	78.710	78.990	78.140	78.710	57.994	2,237,455
2021-11-04	76.890	78.500	76.890	78.060	57.515	2,107,409
2021-11-03	76.600	77.240	76.170	76.730	56.535	2,602,247
2021-11-02	77.000	77.749	76.661	76.990	56.726	4,217,339
2021-11-01	75.720	77.040	75.480	76.600	56.439	4,365,565
2021-10-29	72.205	76.100	72.205	75.710	55.783	4,749,466
2021-10-28	74.320	74.990	74.220	74.960	55.231	2,857,031
2021-10-27	74.620	75.010	74.041	74.070	54.575	2,721,412
2021-10-26	74.540	74.970	74.090	74.480	54.877	1,416,440
2021-10-25	74.400	75.110	73.900	74.380	54.803	1,689,006
2021-10-22	74.980	74.980	74.290	74.400	54.818	1,274,849
2021-10-21	73.990	74.880	73.685	74.850	55.149	1,480,932
2021-10-20	74.080	74.965	73.760	74.420	54.833	1,798,749
2021-10-19	73.110	73.970	72.920	73.850	54.413	2,835,534
2021-10-18	72.080	72.780	71.640	72.620	53.506	1,927,998
2021-10-15	72.880	73.220	72.130	72.660	53.536	6,569,977
2021-10-14	71.730	72.365	71.430	72.310	53.278	2,574,115

← NewerPage 21 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.