Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	69.950	71.200	69.750	71.070	52.364	2,666,739
2021-10-12	70.480	70.890	69.580	69.950	51.539	2,691,156
2021-10-11	71.090	71.570	70.450	70.470	51.922	2,049,817
2021-10-08	71.080	71.290	70.430	70.760	52.136	1,629,821
2021-10-07	71.050	71.860	70.887	71.430	52.630	1,702,806
2021-10-06	70.110	70.690	69.325	70.420	51.886	4,134,269
2021-10-05	71.210	71.980	70.690	70.940	52.269	3,194,089
2021-10-04	71.190	71.590	70.330	71.090	52.379	2,672,313
2021-10-01	70.940	71.450	70.030	71.020	52.328	2,044,774
2021-09-30	72.460	72.750	70.560	70.570	51.996	2,443,140
2021-09-29	72.630	72.900	72.280	72.330	53.293	1,996,206
2021-09-28	72.950	73.250	72.270	72.500	53.418	3,201,786
2021-09-27	73.090	74.075	73.060	73.290	54.000	2,166,726
2021-09-24	73.580	74.080	73.230	73.260	53.978	1,656,494
2021-09-23	73.390	74.189	73.300	73.610	54.236	2,200,299
2021-09-22	73.000	73.650	72.700	73.200	53.934	2,983,229
2021-09-21	71.840	72.615	71.240	72.230	53.219	4,838,906
2021-09-20	71.390	72.080	70.790	71.730	52.851	3,058,602
2021-09-17	73.570	74.680	72.510	72.740	53.595	9,208,982
2021-09-16	74.540	75.050	74.090	74.210	54.678	3,811,675
2021-09-15	74.930	75.438	74.385	74.700	55.039	4,188,277
2021-09-14	75.380	75.380	74.090	74.980	55.245	4,023,729
2021-09-13	75.870	76.240	74.250	74.870	55.164	3,034,584
2021-09-10	76.170	76.510	75.200	75.310	55.488	3,751,827
2021-09-09	74.310	76.110	74.145	75.780	55.835	6,139,100
2021-09-08	73.530	74.350	73.250	74.160	54.590	2,302,876
2021-09-07	75.520	75.840	73.725	73.770	54.303	2,932,272
2021-09-03	74.850	75.670	74.670	75.500	55.576	2,892,727
2021-09-02	74.360	74.960	74.230	74.950	55.171	1,905,705
2021-09-01	74.020	74.260	73.290	73.910	54.406	1,928,529
2021-08-31	74.070	74.220	73.570	73.870	54.376	2,413,150
2021-08-30	74.260	74.720	73.980	74.120	54.560	1,615,755
2021-08-27	73.840	74.570	73.740	74.070	54.523	2,307,520
2021-08-26	74.080	74.170	73.370	73.460	54.074	2,801,695
2021-08-25	73.800	74.420	73.280	74.360	54.737	1,549,405
2021-08-24	73.300	74.040	73.250	73.700	54.251	1,610,182
2021-08-23	73.820	74.000	73.040	73.110	53.817	1,788,663
2021-08-20	73.470	73.935	73.150	73.430	54.052	2,577,830
2021-08-19	73.360	73.730	72.830	73.460	54.074	3,763,107
2021-08-18	74.310	74.850	73.830	73.920	54.413	2,467,424
2021-08-17	75.440	75.440	74.150	74.760	55.031	2,260,810
2021-08-16	75.840	75.840	75.270	75.660	55.694	2,016,377
2021-08-13	75.960	76.220	75.270	75.960	55.915	1,792,114
2021-08-12	75.000	75.825	74.820	75.610	55.657	2,693,545
2021-08-11	74.640	75.210	74.190	74.980	55.193	2,826,908
2021-08-10	74.180	74.820	73.925	74.510	54.847	2,107,541
2021-08-09	74.260	74.480	73.850	74.150	54.582	1,625,575
2021-08-06	73.700	74.610	73.370	74.490	54.832	2,405,851
2021-08-05	73.990	74.180	73.255	73.510	54.111	2,689,166
2021-08-04	74.150	74.495	73.520	73.600	54.177	2,605,432
2021-08-03	73.670	74.780	73.430	74.570	54.891	3,345,898
2021-08-02	73.300	74.890	72.970	73.500	54.104	7,286,026
2021-07-30	71.920	72.790	70.400	72.660	53.485	7,304,472
2021-07-29	69.110	69.540	68.530	69.040	50.821	5,542,348
2021-07-28	68.950	69.250	68.390	68.840	50.673	4,031,426
2021-07-27	68.510	69.020	67.950	68.770	50.622	6,323,819
2021-07-26	69.370	69.555	68.430	68.970	50.769	2,948,727
2021-07-23	69.590	69.675	68.925	69.310	51.019	3,481,252
2021-07-22	69.750	69.750	68.740	69.160	50.909	3,558,218
2021-07-21	69.880	70.340	69.530	69.560	51.203	3,059,000

← NewerPage 22 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.