Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	59.080	59.580	56.150	56.160	34.419	3,348,184
2020-05-11	58.590	59.710	57.820	58.820	36.050	3,467,117
2020-05-08	58.550	59.520	58.120	59.270	36.326	4,891,451
2020-05-07	58.670	58.940	57.725	57.930	35.504	3,916,681
2020-05-06	58.380	58.820	57.460	57.770	35.406	3,134,582
2020-05-05	60.120	60.360	58.190	58.330	35.749	7,203,179
2020-05-04	59.570	61.010	59.360	61.000	37.386	4,275,698
2020-05-01	63.750	64.000	60.010	60.750	37.233	4,629,324
2020-04-30	64.330	64.500	62.990	64.000	39.224	2,727,516
2020-04-29	66.400	66.970	65.270	65.550	40.174	3,128,397
2020-04-28	65.160	65.960	64.000	64.710	39.660	3,095,096
2020-04-27	60.850	64.250	60.500	63.980	39.212	2,725,454
2020-04-24	59.000	60.790	58.570	60.340	36.981	2,609,852
2020-04-23	58.240	59.450	57.860	58.600	35.915	2,946,193
2020-04-22	57.170	58.250	56.170	57.740	35.388	1,944,782
2020-04-21	56.740	58.120	55.734	55.840	34.223	3,437,463
2020-04-20	59.490	59.705	57.990	58.700	35.976	3,188,815
2020-04-17	58.310	60.460	58.240	60.360	36.994	2,891,167
2020-04-16	56.870	57.000	55.510	56.780	34.799	3,401,149
2020-04-15	59.430	59.830	57.390	57.490	35.235	4,279,663
2020-04-14	60.580	61.761	60.410	61.010	37.392	3,313,615
2020-04-13	60.920	61.030	58.600	59.420	36.417	2,578,612
2020-04-09	61.350	62.950	60.430	61.040	37.410	2,251,152
2020-04-08	58.510	61.490	58.020	60.640	37.165	3,679,926
2020-04-07	59.750	61.020	58.330	58.450	35.823	3,743,515
2020-04-06	55.790	57.980	54.895	57.250	35.087	4,255,242
2020-04-03	56.210	58.310	53.410	54.280	33.267	3,685,318
2020-04-02	54.690	56.480	54.340	56.000	34.321	3,739,075
2020-04-01	53.440	55.590	52.550	54.970	33.690	6,056,195
2020-03-31	51.570	55.840	51.570	55.190	33.825	5,024,179
2020-03-30	49.000	52.590	48.970	52.100	31.931	5,873,198
2020-03-27	49.300	50.940	47.700	49.650	30.430	6,256,319
2020-03-26	50.730	52.440	49.260	51.670	31.668	6,337,034
2020-03-25	50.440	51.950	48.420	49.890	30.577	6,162,600
2020-03-24	44.360	50.210	43.798	49.920	30.595	5,305,177
2020-03-23	44.340	45.040	40.638	42.010	25.747	5,830,858
2020-03-20	47.250	47.590	43.900	45.580	27.935	6,487,840
2020-03-19	44.670	47.110	42.500	46.050	28.223	7,178,917
2020-03-18	49.150	49.150	37.310	45.060	27.616	9,436,888
2020-03-17	52.860	53.550	49.420	52.660	32.274	5,724,929
2020-03-16	53.340	56.060	50.800	51.840	31.772	4,827,227
2020-03-13	58.060	59.750	54.930	59.730	36.607	5,296,772
2020-03-12	55.650	57.860	52.405	55.730	34.156	8,242,965
2020-03-11	60.510	61.260	58.890	59.430	36.424	5,600,763
2020-03-10	63.480	64.000	59.310	62.460	38.281	9,280,214
2020-03-09	63.100	63.660	59.030	62.110	38.066	5,234,610
2020-03-06	66.140	67.440	65.740	66.810	40.947	4,324,857
2020-03-05	70.290	70.515	67.590	68.160	41.774	3,992,798
2020-03-04	70.090	72.150	69.300	72.070	44.170	8,547,432
2020-03-03	70.310	72.650	69.010	69.380	42.522	3,538,317
2020-03-02	69.250	70.740	68.000	70.650	43.300	4,040,846
2020-02-28	68.290	69.325	67.460	69.160	42.387	6,098,376
2020-02-27	69.550	72.390	69.161	70.290	43.079	6,438,047
2020-02-26	70.960	71.910	70.290	70.750	43.319	5,026,558
2020-02-25	72.880	73.010	69.960	70.280	43.031	4,151,850
2020-02-24	73.760	73.780	72.220	72.550	44.421	2,867,539
2020-02-21	76.270	76.510	75.670	75.810	46.417	1,789,377
2020-02-20	76.760	77.340	76.250	76.790	47.017	2,247,663
2020-02-19	77.970	77.980	76.730	76.860	47.059	2,103,517
2020-02-18	77.560	77.990	76.800	77.650	47.543	1,760,199

← NewerPage 28 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.