Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	69.800	71.010	69.755	70.700	43.378	5,068,581
2020-08-05	70.020	70.750	69.350	70.020	42.961	6,313,406
2020-08-04	69.440	69.990	69.100	69.470	42.624	4,929,509
2020-08-03	70.510	70.630	69.320	69.560	42.679	5,946,936
2020-07-31	71.860	71.860	69.760	70.190	43.065	4,610,929
2020-07-30	72.500	72.750	71.620	72.160	44.274	4,405,731
2020-07-29	73.340	73.970	72.750	73.600	45.158	5,995,777
2020-07-28	71.630	71.760	70.960	71.030	43.581	3,352,783
2020-07-27	71.220	72.140	71.025	71.900	44.115	3,370,226
2020-07-24	72.630	72.630	70.860	71.000	43.562	2,934,141
2020-07-23	71.840	73.020	71.825	72.530	44.501	2,106,847
2020-07-22	71.030	71.740	70.870	71.530	43.888	3,130,142
2020-07-21	70.950	71.790	70.950	71.200	43.685	2,101,614
2020-07-20	71.940	72.000	70.510	70.750	43.409	1,814,591
2020-07-17	72.070	72.510	71.660	72.090	44.231	1,937,646
2020-07-16	71.020	72.150	70.230	71.710	43.998	3,238,291
2020-07-15	70.220	71.590	69.920	71.190	43.679	2,844,545
2020-07-14	67.770	69.330	67.030	69.160	42.434	3,066,870
2020-07-13	67.670	68.660	67.440	67.630	41.495	2,044,210
2020-07-10	67.390	67.620	66.930	67.260	41.268	2,735,762
2020-07-09	67.980	68.620	66.880	67.280	41.280	1,888,170
2020-07-08	67.890	68.340	67.140	68.280	41.894	1,952,552
2020-07-07	68.730	68.940	68.010	68.060	41.759	1,563,089
2020-07-06	69.350	69.590	68.715	69.150	42.427	1,939,866
2020-07-02	68.470	69.430	67.915	68.150	41.814	2,265,741
2020-07-01	67.750	68.310	67.370	67.460	41.391	4,248,740
2020-06-30	67.180	68.140	66.820	67.660	41.513	4,745,085
2020-06-29	66.850	68.310	66.670	67.920	41.673	2,739,885
2020-06-26	67.410	67.410	65.780	66.370	40.722	4,905,088
2020-06-25	66.170	67.870	65.305	67.660	41.513	2,960,148
2020-06-24	67.210	67.835	65.390	66.010	40.501	3,979,319
2020-06-23	69.240	69.550	68.240	68.290	41.900	3,023,420
2020-06-22	67.230	68.870	66.800	68.400	41.967	3,676,438
2020-06-19	69.830	69.890	67.790	67.850	41.630	7,472,600
2020-06-18	67.130	68.850	67.130	68.180	41.832	4,034,186
2020-06-17	68.580	68.710	67.640	67.900	41.661	4,926,179
2020-06-16	66.820	68.370	64.910	67.810	41.605	5,435,685
2020-06-15	61.850	64.660	61.190	64.390	39.507	3,159,002
2020-06-12	65.180	65.180	61.910	63.650	39.053	3,282,534
2020-06-11	64.100	64.450	62.628	62.850	38.562	4,314,549
2020-06-10	69.340	69.575	66.790	66.860	41.022	2,575,282
2020-06-09	69.230	70.010	68.270	69.580	42.691	4,847,842
2020-06-08	71.630	72.130	69.390	70.380	43.182	5,867,172
2020-06-05	70.260	73.150	70.110	70.610	43.323	6,160,063
2020-06-04	66.360	67.660	66.270	67.460	41.391	3,184,692
2020-06-03	65.000	67.220	64.780	67.080	41.157	4,500,718
2020-06-02	62.760	64.100	62.230	64.030	39.286	3,481,547
2020-06-01	60.980	62.500	60.360	62.170	38.145	3,649,638
2020-05-29	61.240	61.360	60.415	60.980	37.415	3,811,862
2020-05-28	64.080	64.140	61.420	61.540	37.758	2,922,723
2020-05-27	62.910	64.080	62.625	63.660	39.016	2,749,717
2020-05-26	60.360	61.870	60.265	61.370	37.613	2,488,700
2020-05-22	58.450	58.700	57.390	58.530	35.872	2,467,609
2020-05-21	59.000	59.060	57.920	58.280	35.719	3,057,672
2020-05-20	59.010	59.720	58.910	59.100	36.221	4,600,621
2020-05-19	59.080	60.860	58.710	59.110	36.227	3,972,658
2020-05-18	56.820	59.720	56.820	59.190	36.276	4,697,512
2020-05-15	55.180	56.250	54.930	55.250	33.862	3,026,115
2020-05-14	53.670	55.820	52.460	55.760	34.174	3,402,735
2020-05-13	56.000	56.620	53.780	54.460	33.378	3,289,987

← NewerPage 27 of 44 · 2,591 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.