Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	77.370	77.870	77.220	77.810	47.641	1,853,284
2020-02-13	78.460	78.680	77.050	77.240	47.292	3,319,799
2020-02-12	80.000	80.100	78.625	79.000	48.370	2,769,539
2020-02-11	79.470	79.910	79.100	79.400	48.615	2,917,332
2020-02-10	78.570	79.370	78.170	79.340	48.578	2,402,275
2020-02-07	77.160	80.610	77.100	79.020	48.382	5,830,699
2020-02-06	77.760	78.030	76.880	77.830	47.653	3,138,546
2020-02-05	77.550	77.680	76.935	77.560	47.488	1,847,733
2020-02-04	75.670	76.705	75.660	76.490	46.833	3,322,336
2020-02-03	75.480	76.110	74.576	74.780	45.786	2,566,719
2020-01-31	75.800	75.940	74.560	74.930	45.878	3,178,666
2020-01-30	74.940	76.280	74.710	76.200	46.655	2,550,069
2020-01-29	75.580	75.970	75.170	75.310	46.110	2,214,521
2020-01-28	74.710	75.620	74.440	75.030	45.939	2,892,753
2020-01-27	75.490	75.835	74.590	74.620	45.688	2,216,424
2020-01-24	77.790	77.940	76.250	76.910	47.090	1,829,180
2020-01-23	77.360	77.860	76.820	77.590	47.506	1,485,703
2020-01-22	78.650	78.905	77.610	77.660	47.549	2,225,145
2020-01-21	78.380	78.450	77.480	78.180	47.868	2,347,408
2020-01-17	78.160	79.180	78.160	78.780	48.235	2,301,262
2020-01-16	78.470	78.940	77.500	78.260	47.917	1,698,830
2020-01-15	78.580	78.990	77.620	78.000	47.757	1,891,342
2020-01-14	78.800	79.395	78.210	78.340	47.966	3,040,070
2020-01-13	78.000	78.880	77.820	78.800	48.247	3,727,499
2020-01-10	78.110	78.630	77.650	78.000	47.757	3,349,136
2020-01-09	77.440	78.660	77.440	77.980	47.745	4,416,514
2020-01-08	77.060	77.300	76.400	77.010	47.151	3,626,962
2020-01-07	76.820	77.100	76.180	77.080	47.194	2,659,645
2020-01-06	76.310	76.991	75.970	76.830	47.041	3,149,488
2020-01-03	76.200	77.350	76.030	77.230	47.286	1,813,322
2020-01-02	77.000	77.560	76.520	77.550	47.482	2,573,062
2019-12-31	76.200	76.540	75.980	76.390	46.772	1,372,480
2019-12-30	76.630	76.860	76.020	76.280	46.704	1,025,831
2019-12-27	76.490	76.670	76.180	76.580	46.888	1,238,958
2019-12-26	76.640	76.865	75.920	76.290	46.711	1,317,136
2019-12-24	77.070	77.300	76.200	76.390	46.772	428,315
2019-12-23	75.930	76.870	75.380	76.850	47.053	2,384,673
2019-12-20	77.290	77.290	75.730	75.740	46.374	5,684,809
2019-12-19	76.730	76.980	76.430	76.650	46.931	2,515,816
2019-12-18	76.640	76.840	76.120	76.640	46.925	3,099,695
2019-12-17	76.080	76.810	75.660	76.740	46.986	2,731,797
2019-12-16	75.830	76.700	75.360	76.160	46.631	2,895,607
2019-12-13	76.060	76.778	75.180	75.190	46.037	2,437,321
2019-12-12	74.970	76.300	74.500	76.170	46.637	3,523,570
2019-12-11	74.710	75.760	74.280	74.970	45.902	4,021,341
2019-12-10	74.150	74.370	73.760	73.840	45.210	2,816,477
2019-12-09	75.080	76.130	73.800	74.140	45.394	4,660,088
2019-12-06	72.960	73.550	72.850	72.870	44.617	2,713,561
2019-12-05	71.450	72.690	71.330	72.300	44.267	3,167,883
2019-12-04	71.380	72.640	71.380	71.410	43.723	3,184,850
2019-12-03	71.090	71.280	70.300	71.110	43.539	3,003,597
2019-12-02	72.640	72.980	71.750	71.780	43.949	3,134,265
2019-11-29	72.360	72.360	71.940	72.170	44.188	1,208,353
2019-11-27	72.100	72.445	71.750	72.360	44.304	1,535,655
2019-11-26	71.650	72.200	71.570	72.150	44.133	1,761,943
2019-11-25	70.730	71.710	70.520	71.480	43.723	2,904,011
2019-11-22	71.280	71.440	70.360	70.700	43.246	2,091,307
2019-11-21	70.280	71.340	69.750	70.930	43.387	2,862,782
2019-11-20	70.820	71.110	70.090	70.100	42.879	4,170,245
2019-11-19	71.350	71.600	70.730	71.100	43.491	2,536,590

← NewerPage 29 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.