Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	76.680	77.350	76.270	76.840	46.954	3,686,586
2019-05-29	76.160	76.920	75.700	76.600	46.765	4,370,527
2019-05-28	78.150	78.380	76.790	76.800	46.887	2,555,777
2019-05-24	78.970	79.260	78.010	78.040	47.644	1,831,241
2019-05-23	78.770	79.230	78.170	78.500	47.925	2,818,697
2019-05-22	79.820	80.245	79.490	79.590	48.590	2,735,920
2019-05-21	79.910	80.240	79.750	79.900	48.780	1,757,662
2019-05-20	79.760	79.960	79.130	79.340	48.438	2,027,718
2019-05-17	80.550	81.320	79.940	80.520	49.158	2,117,155
2019-05-16	82.150	82.230	81.290	81.350	49.665	1,652,526
2019-05-15	80.200	81.800	79.893	81.360	49.671	1,607,649
2019-05-14	80.740	81.800	80.470	80.510	49.152	2,176,780
2019-05-13	80.770	80.980	79.970	80.500	49.146	3,274,922
2019-05-10	81.750	82.710	80.660	82.630	50.446	1,487,606
2019-05-09	81.660	82.320	81.260	82.260	50.220	1,583,862
2019-05-08	82.590	83.040	82.100	82.480	50.355	3,175,653
2019-05-07	83.870	84.100	83.120	83.480	50.965	2,470,305
2019-05-06	85.100	85.190	84.360	84.940	51.857	1,556,904
2019-05-03	86.150	86.660	85.930	86.570	52.852	1,084,822
2019-05-02	85.360	85.980	84.810	85.830	52.400	1,306,195
2019-05-01	86.420	86.770	85.280	85.380	52.125	1,583,069
2019-04-30	85.880	86.530	85.450	86.340	52.711	2,643,629
2019-04-29	85.580	86.433	85.330	85.850	52.412	3,365,469
2019-04-26	81.360	85.582	80.910	85.230	52.034	5,174,193
2019-04-25	88.450	89.010	87.230	87.790	53.597	3,326,301
2019-04-24	89.250	89.480	88.820	89.060	54.372	1,646,183
2019-04-23	88.370	89.240	88.170	88.960	54.311	1,633,814
2019-04-22	87.930	88.515	87.600	88.360	53.944	1,949,857
2019-04-18	88.040	88.700	87.750	88.500	54.030	2,328,062
2019-04-17	88.370	88.620	87.600	87.610	53.487	1,606,221
2019-04-16	88.000	88.200	87.370	87.640	53.505	1,649,671
2019-04-15	87.840	88.360	87.230	87.820	53.615	1,151,741
2019-04-12	87.320	87.830	87.200	87.660	53.517	1,436,545
2019-04-11	86.290	87.070	85.810	86.850	53.023	3,053,708
2019-04-10	86.250	86.280	85.810	86.030	52.522	2,291,906
2019-04-09	86.340	86.620	85.830	86.120	52.577	1,187,262
2019-04-08	86.490	86.945	85.920	86.930	53.072	2,101,614
2019-04-05	86.620	86.940	86.320	86.730	52.949	2,510,900
2019-04-04	86.650	87.150	86.200	86.300	52.687	1,441,460
2019-04-03	86.280	86.950	86.070	86.520	52.821	1,422,114
2019-04-02	85.390	85.810	85.000	85.680	52.308	1,198,521
2019-04-01	84.640	85.200	84.300	85.070	51.936	1,850,429
2019-03-29	83.600	84.050	83.280	83.890	51.216	1,979,352
2019-03-28	82.560	83.420	82.390	82.940	50.636	1,910,847
2019-03-27	83.840	83.940	82.220	82.340	50.269	2,051,821
2019-03-26	83.010	83.950	82.800	83.580	51.026	2,255,751
2019-03-25	82.230	82.940	82.000	82.600	50.428	1,048,508
2019-03-22	83.800	83.970	82.210	82.230	50.202	1,803,491
2019-03-21	82.870	84.450	82.780	84.220	51.417	1,440,350
2019-03-20	83.170	83.570	82.290	82.990	50.666	2,188,673
2019-03-19	83.570	83.785	82.750	83.050	50.703	2,679,784
2019-03-18	82.610	83.660	82.520	83.410	50.922	1,636,985
2019-03-15	82.580	83.150	82.430	82.540	50.391	2,932,714
2019-03-14	82.890	83.345	82.540	82.640	50.452	2,123,815
2019-03-13	82.620	83.700	82.430	83.180	50.782	2,442,712
2019-03-12	82.340	82.601	81.790	82.120	50.135	2,215,789
2019-03-11	80.530	82.210	80.530	82.180	50.172	2,335,356
2019-03-08	80.240	81.010	79.590	80.400	49.085	2,448,738
2019-03-07	81.990	81.990	80.680	81.060	49.488	2,441,444
2019-03-06	82.290	82.715	81.950	82.040	50.086	1,666,798

← NewerPage 32 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.