Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	73.830	74.110	73.590	73.960	54.389	2,884,633
2021-04-22	73.730	74.413	73.080	73.520	54.066	4,046,687
2021-04-21	72.610	74.190	72.550	73.910	54.353	3,149,767
2021-04-20	72.550	72.960	71.860	72.560	53.360	2,074,897
2021-04-19	72.130	72.445	71.700	72.350	53.205	1,846,255
2021-04-16	72.900	73.260	71.945	72.380	53.227	3,070,943
2021-04-15	72.440	72.770	71.880	72.210	53.102	2,420,846
2021-04-14	72.900	73.210	72.060	72.370	53.220	1,767,299
2021-04-13	73.260	73.450	72.590	72.970	53.661	2,601,318
2021-04-12	71.220	73.650	70.950	73.560	54.095	2,723,933
2021-04-09	70.430	71.080	69.950	70.960	52.183	3,976,621
2021-04-08	71.270	71.450	70.230	70.250	51.661	3,975,294
2021-04-07	71.150	71.990	70.930	71.400	52.507	2,405,188
2021-04-06	71.810	72.310	70.880	71.200	52.360	2,904,272
2021-04-05	71.560	72.470	71.260	71.940	52.904	2,754,852
2021-04-01	71.430	71.430	69.420	70.900	52.139	2,573,053
2021-03-31	71.200	71.750	70.610	70.640	51.948	3,940,128
2021-03-30	70.410	72.060	70.410	71.410	52.514	3,157,995
2021-03-29	71.010	71.300	70.030	70.420	51.786	2,004,434
2021-03-26	70.550	71.390	70.110	71.260	52.404	2,884,235
2021-03-25	69.540	70.450	68.501	70.230	51.646	2,436,637
2021-03-24	68.220	69.840	68.075	69.260	50.933	2,045,836
2021-03-23	67.850	68.940	67.330	67.700	49.786	2,310,307
2021-03-22	67.550	68.300	66.470	68.210	50.161	2,614,057
2021-03-19	67.800	68.190	67.440	67.680	49.771	4,162,136
2021-03-18	67.530	68.630	67.480	68.140	50.109	2,356,089
2021-03-17	66.930	68.050	66.410	67.480	49.624	2,400,941
2021-03-16	68.770	68.940	66.830	66.890	49.190	2,869,107
2021-03-15	67.480	68.800	66.170	68.740	50.551	3,785,798
2021-03-12	68.020	68.200	66.940	67.590	49.705	4,686,168
2021-03-11	69.520	69.950	67.850	68.180	50.139	4,595,799
2021-03-10	69.350	70.030	69.000	69.460	51.080	2,791,875
2021-03-09	69.230	70.080	68.630	69.200	50.889	6,048,068
2021-03-08	67.620	70.000	66.980	68.840	50.624	2,888,083
2021-03-05	67.060	67.260	65.000	67.120	49.359	3,123,227
2021-03-04	67.720	68.070	65.670	66.450	48.867	1,912,605
2021-03-03	67.950	68.440	67.690	67.730	49.808	2,160,621
2021-03-02	67.880	68.200	67.267	68.090	50.073	1,898,539
2021-03-01	66.740	68.695	66.620	67.980	49.992	2,098,651
2021-02-26	66.530	66.620	65.600	65.820	48.403	2,986,015
2021-02-25	67.380	67.730	65.860	66.310	48.764	2,707,478
2021-02-24	67.500	68.420	67.190	67.640	49.690	3,210,677
2021-02-23	67.230	67.560	66.000	67.440	49.543	3,799,599
2021-02-22	66.540	67.940	66.290	67.090	49.286	2,891,533
2021-02-19	67.040	67.860	67.000	67.190	49.360	2,309,776
2021-02-18	67.200	67.690	66.075	66.690	48.992	4,235,121
2021-02-17	68.730	69.150	66.840	67.600	49.661	4,438,550
2021-02-16	71.260	71.890	69.660	69.800	51.277	2,887,021
2021-02-12	70.300	71.640	70.070	71.520	52.541	1,992,756
2021-02-11	70.610	71.430	69.590	70.530	51.813	3,155,341
2021-02-10	69.000	70.770	68.480	70.240	51.600	3,569,630
2021-02-09	67.750	68.600	67.330	68.240	50.131	2,630,512
2021-02-08	69.040	69.330	66.990	67.680	49.720	5,966,988
2021-02-05	67.710	70.030	67.710	68.900	50.616	8,187,192
2021-02-04	66.180	66.670	66.000	66.080	48.544	4,427,668
2021-02-03	66.490	66.830	65.880	66.250	48.669	2,953,106
2021-02-02	67.040	67.370	66.080	66.570	48.904	3,040,024
2021-02-01	66.480	66.910	66.100	66.630	48.948	2,034,291
2021-01-29	66.480	67.100	65.450	66.080	48.544	2,276,469
2021-01-28	67.080	67.820	66.200	66.790	49.066	2,144,432

← NewerPage 24 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.