Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	69.340	70.050	68.030	68.370	41.779	2,603,826
2019-08-22	70.640	70.860	69.710	69.750	42.622	1,837,902
2019-08-21	70.870	70.950	70.090	70.250	42.927	2,095,588
2019-08-20	69.870	70.420	69.340	70.010	42.781	2,855,646
2019-08-19	69.910	70.395	69.620	70.080	42.824	1,714,371
2019-08-16	67.960	69.210	67.785	68.930	42.121	3,814,399
2019-08-15	67.520	67.645	66.680	67.330	41.143	2,146,174
2019-08-14	68.870	69.050	66.990	67.330	41.143	3,561,311
2019-08-13	69.340	71.190	68.900	70.010	42.781	1,827,118
2019-08-12	69.960	70.240	69.030	69.040	42.188	1,800,795
2019-08-09	71.660	71.670	70.240	70.500	43.080	2,083,695
2019-08-08	71.570	72.040	71.130	71.840	43.899	2,321,243
2019-08-07	70.370	71.190	69.650	71.140	43.471	3,080,190
2019-08-06	70.730	71.500	70.000	71.420	43.642	3,134,265
2019-08-05	70.850	71.530	70.130	70.410	43.025	3,959,972
2019-08-02	73.700	73.800	71.850	73.640	44.999	3,335,340
2019-08-01	75.880	76.035	73.231	73.750	45.066	3,163,601
2019-07-31	76.650	76.870	75.320	76.050	46.472	3,336,925
2019-07-30	76.380	76.820	76.000	76.800	46.930	2,921,296
2019-07-29	78.180	78.340	76.210	76.830	46.948	4,821,201
2019-07-26	74.190	79.510	74.190	78.450	47.938	8,283,878
2019-07-25	82.290	82.510	81.420	81.800	49.985	2,618,732
2019-07-24	81.120	82.790	80.930	82.250	50.260	2,080,365
2019-07-23	79.490	81.630	79.480	81.430	49.759	2,887,678
2019-07-22	78.400	79.190	78.400	78.990	48.268	2,401,165
2019-07-19	79.410	79.730	78.460	78.510	47.975	4,544,802
2019-07-18	79.520	79.940	78.740	79.100	48.335	2,947,144
2019-07-17	81.260	81.450	79.610	79.700	48.702	1,854,076
2019-07-16	80.700	81.570	80.595	81.410	49.747	1,517,260
2019-07-15	81.400	81.440	80.380	80.750	49.344	1,219,295
2019-07-12	80.250	81.330	80.250	81.310	49.686	1,351,072
2019-07-11	79.390	79.810	79.100	79.700	48.702	2,527,868
2019-07-10	80.390	81.020	79.335	79.390	48.513	1,734,827
2019-07-09	80.240	80.480	79.930	80.270	49.050	2,225,780
2019-07-08	80.780	81.280	80.160	80.450	49.160	1,754,015
2019-07-05	81.810	81.900	79.900	80.980	49.484	1,677,739
2019-07-03	82.010	82.580	81.610	82.580	50.462	1,310,635
2019-07-02	82.850	82.850	81.630	81.960	50.083	1,484,117
2019-07-01	82.540	83.180	81.930	82.670	50.517	2,325,049
2019-06-28	80.540	81.930	80.180	81.520	49.814	7,661,465
2019-06-27	80.150	80.500	79.850	80.390	49.124	2,709,280
2019-06-26	80.580	80.990	79.740	79.860	48.800	3,371,336
2019-06-25	80.720	81.230	80.290	80.630	49.270	2,864,050
2019-06-24	80.430	80.900	80.170	80.660	49.289	1,588,778
2019-06-21	80.600	80.910	79.985	80.420	49.142	3,125,860
2019-06-20	79.820	80.880	79.473	80.820	49.386	1,999,015
2019-06-19	78.390	78.925	78.090	78.840	48.176	2,189,624
2019-06-18	77.260	78.600	77.260	78.340	47.871	2,808,707
2019-06-17	77.240	77.490	76.450	76.650	46.838	2,538,175
2019-06-14	78.350	78.390	76.830	77.330	47.254	2,618,257
2019-06-13	78.520	78.735	78.180	78.510	47.975	1,601,623
2019-06-12	79.000	79.100	77.980	78.180	47.773	1,813,639
2019-06-11	79.670	80.050	78.770	79.160	48.372	2,071,009
2019-06-10	79.270	79.390	78.670	78.920	48.225	1,785,571
2019-06-07	79.830	79.946	78.870	78.970	48.256	1,747,672
2019-06-06	78.930	79.630	78.510	79.380	48.507	1,710,565
2019-06-05	78.230	78.870	77.590	78.830	48.170	2,634,590
2019-06-04	76.570	77.850	76.160	77.770	47.523	3,095,572
2019-06-03	74.660	76.100	73.600	75.760	46.294	4,070,659
2019-05-31	76.030	76.400	75.880	76.150	46.533	3,160,588

← NewerPage 31 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.