Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	68.690	70.030	68.550	69.800	51.380	2,842,965
2021-07-19	68.780	69.140	67.470	68.370	50.327	4,369,148
2021-07-16	70.620	70.850	69.840	69.910	51.461	2,325,700
2021-07-15	70.420	70.860	70.210	70.400	51.822	3,019,589
2021-07-14	70.990	71.010	69.880	70.770	52.094	2,070,120
2021-07-13	71.070	71.570	70.390	70.580	51.954	4,800,024
2021-07-12	70.970	71.060	70.070	70.450	51.859	3,174,715
2021-07-09	70.410	71.120	70.095	70.680	52.028	2,210,251
2021-07-08	69.815	70.190	69.250	69.570	51.211	4,204,334
2021-07-07	69.590	70.980	69.400	70.700	52.043	6,301,127
2021-07-06	70.700	70.700	69.070	69.740	51.336	5,344,758
2021-07-02	70.780	70.920	70.440	70.720	52.057	3,285,121
2021-07-01	69.890	70.815	69.890	70.590	51.962	4,091,937
2021-06-30	69.940	70.490	69.550	69.740	51.336	5,461,401
2021-06-29	70.320	70.610	69.630	70.170	51.653	3,625,364
2021-06-28	70.160	70.595	68.955	70.210	51.682	5,627,409
2021-06-25	69.900	70.380	69.480	69.930	51.476	6,614,299
2021-06-24	69.250	69.560	68.810	69.480	51.145	3,827,333
2021-06-23	69.630	69.880	69.000	69.070	50.843	3,550,256
2021-06-22	69.480	69.790	68.828	69.590	51.226	4,320,049
2021-06-21	69.050	69.770	68.920	69.520	51.174	4,524,937
2021-06-18	68.560	69.525	68.480	68.950	50.754	8,395,266
2021-06-17	70.040	70.320	68.780	69.500	51.159	6,139,631
2021-06-16	71.490	71.490	70.120	70.180	51.660	5,158,845
2021-06-15	71.120	71.700	70.790	71.520	52.646	4,561,695
2021-06-14	71.440	71.440	70.300	71.110	52.344	3,977,948
2021-06-11	70.930	71.490	70.325	71.440	52.587	3,836,755
2021-06-10	71.230	71.460	70.210	70.470	51.873	3,890,366
2021-06-09	71.910	71.940	71.020	71.070	52.315	3,037,768
2021-06-08	72.710	72.730	71.830	72.030	53.022	2,919,002
2021-06-07	73.540	73.700	72.100	72.740	53.544	3,358,239
2021-06-04	73.770	73.980	73.100	73.460	54.074	2,061,893
2021-06-03	73.030	73.890	72.530	73.550	54.141	2,905,334
2021-06-02	72.160	73.559	71.970	73.440	54.060	3,577,327
2021-06-01	73.070	73.480	71.675	72.190	53.139	3,568,170
2021-05-28	72.250	72.820	72.130	72.520	53.382	2,189,948
2021-05-27	72.430	72.755	71.975	72.270	53.198	7,870,437
2021-05-26	71.710	72.170	71.440	71.950	52.911	2,203,351
2021-05-25	71.880	72.330	71.565	71.630	52.676	2,273,018
2021-05-24	72.000	72.470	71.330	71.960	52.919	2,473,528
2021-05-21	71.010	71.760	70.890	71.570	52.632	3,538,976
2021-05-20	70.100	71.030	70.040	70.500	51.845	2,820,140
2021-05-19	68.140	69.180	67.450	69.120	50.830	4,225,035
2021-05-18	70.620	71.020	69.210	69.240	50.918	2,458,400
2021-05-17	70.310	70.880	69.890	70.580	51.904	2,416,998
2021-05-14	69.830	70.805	69.710	70.610	51.926	2,233,208
2021-05-13	68.550	69.890	68.220	69.470	51.087	1,993,419
2021-05-12	70.000	70.510	68.290	68.380	50.286	3,171,132
2021-05-11	71.440	71.555	69.970	70.150	51.588	7,630,781
2021-05-10	73.270	73.925	71.600	71.630	52.676	4,648,879
2021-05-07	72.530	73.350	72.130	72.820	53.551	1,855,677
2021-05-06	72.110	72.560	71.680	72.450	53.279	1,477,880
2021-05-05	71.910	72.110	71.130	71.690	52.720	1,734,389
2021-05-04	71.140	71.970	70.930	71.840	52.830	1,948,434
2021-05-03	71.350	72.380	70.850	71.250	52.396	2,539,347
2021-04-30	72.485	73.710	70.710	70.820	52.080	6,373,714
2021-04-29	74.690	75.000	73.920	74.860	55.051	1,802,995
2021-04-28	74.210	74.830	73.920	74.230	54.588	2,070,916
2021-04-27	73.600	74.420	73.195	74.200	54.566	2,786,302
2021-04-26	74.100	74.300	73.540	73.680	54.183	2,131,427

← NewerPage 23 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.