Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.170	62.280	61.120	62.010	61.874	4,558,200
2026-04-24	60.990	61.560	60.645	61.090	60.956	2,850,200
2026-04-23	60.970	61.395	60.490	61.110	60.976	2,324,900
2026-04-22	61.410	61.740	60.440	60.860	60.727	2,591,400
2026-04-21	60.470	61.710	60.470	61.030	60.897	2,661,100
2026-04-20	60.250	61.025	60.040	60.970	60.837	2,152,200
2026-04-17	60.170	61.155	59.740	60.520	60.388	3,741,100
2026-04-16	59.350	60.205	59.340	59.650	59.520	2,845,800
2026-04-15	59.630	59.765	58.720	59.370	59.240	2,236,500
2026-04-14	58.535	60.310	58.535	59.710	59.579	2,394,600
2026-04-13	58.120	60.015	58.120	59.820	59.689	3,557,700
2026-04-10	60.300	60.500	57.950	58.360	58.232	3,795,900
2026-04-09	59.100	60.645	58.930	60.230	60.098	2,877,500
2026-04-08	58.040	59.425	57.915	59.380	59.250	2,805,400
2026-04-07	56.560	57.200	56.390	56.870	56.746	2,171,800
2026-04-06	55.880	56.785	55.705	56.710	56.586	2,133,200
2026-04-02	55.280	56.605	54.770	56.080	55.957	1,927,700
2026-04-01	55.530	56.170	55.270	55.900	55.778	2,498,000
2026-03-31	54.500	55.910	54.200	55.280	55.159	2,341,300
2026-03-30	54.540	54.700	53.480	53.620	53.503	1,845,000
2026-03-27	54.510	54.600	53.805	53.920	53.802	1,804,400
2026-03-26	54.420	55.405	54.370	54.810	54.690	1,959,600
2026-03-25	55.490	55.830	53.860	54.780	54.660	2,011,100
2026-03-24	54.680	55.440	54.490	54.900	54.780	2,757,900
2026-03-23	56.140	56.780	55.320	55.390	55.269	2,649,700
2026-03-20	55.500	56.140	54.730	55.220	55.099	4,696,300
2026-03-19	54.290	55.870	54.050	55.550	55.429	4,136,900
2026-03-18	55.550	55.690	54.505	54.840	54.720	3,972,500
2026-03-17	54.350	56.360	53.570	55.840	55.718	4,912,100
2026-03-16	54.630	54.790	53.730	53.760	53.642	3,269,700
2026-03-13	54.510	55.405	54.010	54.270	54.151	2,678,100
2026-03-12	55.860	56.450	54.310	54.890	54.710	6,102,000
2026-03-11	55.600	56.550	55.310	56.310	56.125	3,074,700
2026-03-10	56.570	56.660	55.690	55.820	55.637	2,506,100
2026-03-09	56.430	56.915	55.410	56.350	56.165	4,668,400
2026-03-06	57.250	57.400	55.600	57.390	57.202	4,415,000
2026-03-05	57.500	58.220	57.010	58.030	57.840	4,120,900
2026-03-04	58.190	58.395	57.580	58.000	57.810	1,903,800
2026-03-03	57.620	58.490	56.820	58.030	57.840	2,582,100
2026-03-02	58.430	58.920	57.940	58.580	58.388	2,503,400
2026-02-27	59.120	59.720	58.350	59.200	59.006	4,964,100
2026-02-26	58.720	60.370	58.390	59.800	59.604	4,306,600
2026-02-25	57.820	58.655	57.210	58.320	58.129	2,983,300
2026-02-24	57.290	58.790	57.180	57.680	57.491	2,498,800
2026-02-23	58.100	58.530	56.490	57.180	56.993	3,531,400
2026-02-20	57.650	58.765	57.440	58.280	58.089	2,946,800
2026-02-19	57.980	58.460	57.480	57.860	57.670	2,361,200
2026-02-18	56.990	58.790	56.790	58.330	58.139	3,760,900
2026-02-17	56.980	57.650	56.280	56.810	56.624	4,194,800
2026-02-13	56.100	57.370	56.030	56.900	56.714	5,692,000
2026-02-12	59.000	59.670	54.970	56.000	55.816	12,572,700
2026-02-11	62.000	62.420	57.710	58.710	58.518	8,939,600
2026-02-10	60.800	61.960	60.580	61.920	61.717	3,182,200
2026-02-09	60.140	60.715	59.690	60.700	60.501	3,345,500
2026-02-06	61.000	61.000	58.440	60.120	59.923	6,733,600
2026-02-05	60.730	61.150	58.560	60.200	60.003	5,890,200
2026-02-04	54.500	61.150	54.500	60.130	59.933	12,979,200
2026-02-03	53.870	54.740	53.130	54.350	54.172	5,669,600
2026-02-02	52.750	53.900	52.750	53.700	53.524	3,170,100
2026-01-30	52.780	53.290	52.430	52.810	52.637	4,330,000

← NewerPage 3 of 21 · 1,255 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.