Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	66.140	66.380	64.580	66.140	48.588	4,638,130
2021-01-26	68.000	68.400	66.950	67.000	49.220	2,896,576
2021-01-25	68.800	69.000	67.750	67.860	49.852	2,209,853
2021-01-22	69.930	70.050	68.690	69.320	50.924	2,148,678
2021-01-21	70.200	70.720	69.800	70.060	51.468	1,973,913
2021-01-20	70.340	70.900	70.000	70.200	51.571	2,968,897
2021-01-19	70.840	71.120	70.010	70.380	51.703	3,479,129
2021-01-15	70.150	70.545	69.330	70.220	51.586	1,702,674
2021-01-14	70.610	71.100	69.720	70.530	51.813	2,692,350
2021-01-13	71.210	71.680	69.930	70.200	51.571	1,671,489
2021-01-12	71.220	71.550	70.400	71.090	52.225	1,919,373
2021-01-11	71.800	72.290	70.910	71.090	52.225	1,660,210
2021-01-08	72.810	73.410	72.050	72.580	53.319	2,295,843
2021-01-07	71.540	72.840	70.920	72.550	53.297	2,814,169
2021-01-06	69.280	71.380	69.010	71.070	52.210	4,883,891
2021-01-05	68.870	69.545	68.090	68.500	50.322	3,439,319
2021-01-04	71.000	71.180	68.660	68.810	50.550	2,963,191
2020-12-31	69.390	70.930	69.040	70.820	52.026	1,863,904
2020-12-30	68.630	69.780	68.630	69.570	51.108	1,310,280
2020-12-29	69.370	69.560	67.950	68.370	50.226	1,112,822
2020-12-28	70.130	70.620	68.730	68.970	50.667	1,356,592
2020-12-24	69.810	69.830	68.900	69.640	51.160	546,857
2020-12-23	69.060	69.650	68.190	69.350	50.946	2,898,832
2020-12-22	69.390	69.920	68.260	68.460	50.293	3,366,466
2020-12-21	68.550	70.020	68.530	69.810	51.284	2,273,018
2020-12-18	69.520	70.100	69.180	69.830	51.299	3,822,556
2020-12-17	69.350	69.740	68.770	69.330	50.932	1,973,647
2020-12-16	69.580	69.740	68.680	68.920	50.631	1,938,349
2020-12-15	68.850	69.810	67.970	69.400	50.983	2,222,592
2020-12-14	69.250	69.580	68.230	68.260	50.146	2,338,572
2020-12-11	68.380	69.070	68.300	68.550	50.359	1,873,857
2020-12-10	68.940	70.150	68.630	68.930	50.638	1,912,738
2020-12-09	68.720	69.780	68.410	69.640	51.160	4,463,895
2020-12-08	68.920	69.210	68.360	68.400	50.249	4,569,923
2020-12-07	71.520	71.565	69.310	69.390	50.976	2,777,146
2020-12-04	70.010	71.700	69.780	71.280	52.364	5,034,505
2020-12-03	69.510	70.430	68.670	68.830	50.564	4,208,315
2020-12-02	70.250	70.450	69.120	69.650	51.167	2,228,829
2020-12-01	70.770	71.695	70.440	70.550	51.828	3,070,413
2020-11-30	69.570	70.550	69.225	70.130	51.519	3,007,646
2020-11-27	71.990	72.110	71.250	71.430	52.474	892,806
2020-11-25	72.880	72.880	71.570	71.870	52.798	2,091,883
2020-11-24	72.430	73.100	71.855	73.000	53.576	2,907,324
2020-11-23	71.980	72.270	71.460	71.680	52.608	1,564,400
2020-11-20	71.560	71.770	70.960	71.320	52.343	2,056,585
2020-11-19	70.950	71.380	69.820	71.330	52.351	1,530,695
2020-11-18	71.750	72.160	70.980	70.990	52.101	1,526,581
2020-11-17	71.400	71.990	70.180	71.650	52.586	1,745,536
2020-11-16	72.010	72.260	70.830	72.160	52.960	3,275,965
2020-11-13	70.150	71.270	70.090	70.950	52.072	2,243,692
2020-11-12	69.250	70.060	68.985	69.510	51.015	1,858,331
2020-11-11	70.510	70.690	68.975	70.000	51.375	2,364,979
2020-11-10	70.630	70.910	69.710	69.800	51.228	3,323,472
2020-11-09	72.130	74.255	70.265	70.330	51.617	2,543,063
2020-11-06	67.990	68.810	67.425	68.370	50.178	2,425,756
2020-11-05	66.020	68.570	65.680	67.950	49.870	4,233,263
2020-11-04	64.490	65.150	63.040	64.620	47.426	2,414,742
2020-11-03	64.110	65.600	63.370	64.990	47.698	2,129,039
2020-11-02	62.540	63.580	62.390	63.320	46.472	3,813,002
2020-10-30	62.220	62.440	60.885	61.600	45.210	3,559,279

← NewerPage 25 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.