Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	61.480	62.830	60.820	62.270	45.701	2,489,983
2020-10-28	63.040	63.167	61.090	61.810	45.364	4,543,913
2020-10-27	64.370	64.410	63.230	63.650	46.714	2,479,367
2020-10-26	65.790	65.820	63.790	64.520	47.353	2,254,838
2020-10-23	66.960	67.340	66.340	66.500	48.806	3,681,098
2020-10-22	66.280	66.810	65.980	66.520	48.821	2,992,518
2020-10-21	66.160	66.580	65.610	65.820	48.307	2,728,843
2020-10-20	66.300	66.655	65.550	65.890	48.358	2,844,557
2020-10-19	67.100	67.245	65.530	65.770	48.270	2,167,787
2020-10-16	67.700	67.840	67.020	67.140	49.276	2,602,512
2020-10-15	66.400	67.650	66.070	67.420	49.481	1,877,572
2020-10-14	66.230	67.120	66.020	67.000	49.173	3,066,962
2020-10-13	66.780	67.790	66.170	66.420	48.747	3,798,139
2020-10-12	69.750	69.990	67.560	67.700	49.687	5,608,167
2020-10-09	70.000	71.020	69.300	69.820	51.243	18,120,981
2020-10-08	81.470	82.120	80.785	81.790	50.232	4,899,221
2020-10-07	79.250	81.480	79.250	81.040	49.772	5,320,717
2020-10-06	79.900	80.645	78.410	78.650	48.304	3,991,529
2020-10-05	78.720	79.145	77.830	79.060	48.556	5,048,917
2020-10-02	74.540	78.570	74.480	77.400	47.536	3,129,349
2020-10-01	76.840	77.030	74.790	75.340	46.271	3,485,194
2020-09-30	76.700	77.340	75.585	76.210	46.805	4,127,588
2020-09-29	75.770	76.940	75.280	76.210	46.805	5,058,273
2020-09-28	75.790	76.570	75.055	75.730	46.510	3,048,475
2020-09-25	72.150	74.230	71.850	74.170	45.552	3,828,512
2020-09-24	71.480	73.330	70.970	72.740	44.674	4,513,087
2020-09-23	72.580	73.590	71.650	71.700	44.035	3,264,773
2020-09-22	72.280	72.990	71.770	72.780	44.699	5,249,834
2020-09-21	74.310	74.920	71.220	72.370	44.447	6,220,956
2020-09-18	77.150	77.980	75.420	75.790	46.547	17,022,553
2020-09-17	76.030	78.100	75.650	77.450	47.567	7,615,478
2020-09-16	77.470	78.095	76.510	76.900	47.229	8,043,952
2020-09-15	77.850	78.560	76.950	77.200	47.413	3,633,463
2020-09-14	78.000	78.680	77.420	77.630	47.677	4,622,029
2020-09-11	76.730	77.880	76.280	77.370	47.518	5,302,798
2020-09-10	76.200	77.310	75.990	76.450	46.953	7,825,433
2020-09-09	74.360	76.200	73.650	75.660	46.468	7,322,111
2020-09-08	73.980	74.670	72.990	73.650	45.233	6,526,692
2020-09-04	74.300	75.050	73.780	74.210	45.577	5,455,824
2020-09-03	74.580	74.830	72.760	73.300	45.018	3,786,807
2020-09-02	73.740	74.680	73.160	74.330	45.651	3,386,401
2020-09-01	71.700	74.191	71.660	73.590	45.196	4,477,249
2020-08-31	72.550	72.930	71.805	72.110	44.287	2,602,399
2020-08-28	70.960	72.960	70.350	72.830	44.729	4,699,573
2020-08-27	71.340	71.750	70.805	70.840	43.507	5,391,442
2020-08-26	70.650	71.307	69.930	71.000	43.562	5,237,940
2020-08-25	72.140	72.310	70.370	70.550	43.286	6,897,443
2020-08-24	72.170	72.490	71.470	72.000	44.176	2,589,713
2020-08-21	72.070	72.340	70.930	71.720	44.004	2,503,447
2020-08-20	70.650	71.980	70.570	71.890	44.109	2,307,447
2020-08-19	72.300	72.340	71.240	71.410	43.814	3,274,763
2020-08-18	73.220	73.420	71.930	72.080	44.225	2,815,367
2020-08-17	73.550	73.960	72.960	73.480	45.084	2,910,037
2020-08-14	73.500	74.430	73.355	73.580	45.145	1,530,580
2020-08-13	74.160	74.378	73.210	73.770	45.262	2,617,781
2020-08-12	74.000	75.000	72.930	74.940	45.980	4,660,722
2020-08-11	72.830	73.690	72.610	73.460	45.072	13,009,140
2020-08-10	72.350	72.530	71.705	71.860	44.090	6,980,696
2020-08-07	70.680	72.305	70.360	72.230	44.317	3,580,182
2020-08-06	69.800	71.010	69.755	70.700	43.378	5,068,581

← NewerPage 26 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.