Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	82.710	83.040	82.250	82.250	50.214	1,718,018
2019-03-04	82.890	83.530	81.950	82.580	50.416	2,790,946
2019-03-01	82.060	82.790	81.885	82.560	50.404	2,071,802
2019-02-28	81.590	82.070	81.070	81.570	49.799	3,027,384
2019-02-27	81.640	81.810	81.115	81.710	49.885	1,914,653
2019-02-26	81.380	82.030	81.280	81.740	49.903	2,880,066
2019-02-25	81.870	82.270	81.140	81.600	49.817	2,798,875
2019-02-22	81.060	81.410	80.690	81.370	49.677	1,429,409
2019-02-21	80.850	81.180	80.055	80.610	49.213	2,827,895
2019-02-20	80.660	81.720	80.660	81.060	49.445	4,724,470
2019-02-19	81.170	81.530	80.130	80.480	49.091	3,524,363
2019-02-15	81.300	81.830	80.950	81.800	49.896	2,937,154
2019-02-14	80.180	80.990	79.700	80.450	49.073	3,374,349
2019-02-13	79.100	80.490	78.880	80.440	49.067	4,263,329
2019-02-12	77.690	79.110	77.300	78.820	48.079	3,470,288
2019-02-11	76.760	77.270	75.900	77.160	47.066	3,222,116
2019-02-08	75.400	77.490	74.400	76.820	46.859	4,824,056
2019-02-07	74.200	74.570	73.570	74.420	45.395	3,075,591
2019-02-06	74.250	75.205	74.180	74.950	45.718	2,694,849
2019-02-05	74.470	74.970	74.050	74.530	45.462	3,553,541
2019-02-04	74.550	74.550	73.700	74.300	45.322	2,674,551
2019-02-01	75.110	75.470	74.120	74.330	45.340	2,038,184
2019-01-31	74.710	75.190	73.920	74.990	45.743	1,748,940
2019-01-30	74.190	75.190	73.250	74.730	45.584	1,661,247
2019-01-29	72.070	74.080	72.070	73.690	44.950	2,836,141
2019-01-28	71.210	71.910	70.770	71.890	43.852	1,333,470
2019-01-25	71.780	72.340	71.470	72.250	44.071	2,321,877
2019-01-24	71.170	71.610	70.910	70.990	43.303	1,869,934
2019-01-23	71.960	72.640	70.660	71.140	43.394	1,659,186
2019-01-22	72.440	72.440	71.195	71.670	43.717	1,894,989
2019-01-18	71.800	73.230	71.800	73.030	44.547	2,872,930
2019-01-17	69.660	71.550	69.660	71.380	43.540	1,826,326
2019-01-16	69.870	70.470	69.710	70.020	42.711	1,803,015
2019-01-15	69.720	70.000	69.000	69.990	42.693	1,943,514
2019-01-14	69.100	69.890	69.020	69.630	42.473	1,782,241
2019-01-11	69.230	69.570	68.870	69.510	42.400	1,748,623
2019-01-10	68.750	69.980	68.520	69.880	42.626	1,908,785
2019-01-09	68.110	69.450	68.080	69.230	42.229	2,221,022
2019-01-08	68.670	68.750	67.270	68.110	41.546	2,413,059
2019-01-07	67.350	68.230	67.235	67.800	41.357	2,468,085
2019-01-04	65.740	67.470	65.460	67.460	41.149	2,619,525
2019-01-03	66.240	66.430	64.390	64.630	39.423	3,055,452
2019-01-02	66.620	67.450	66.320	67.350	41.082	1,841,390
2018-12-31	66.910	67.710	66.780	67.660	41.271	1,937,805
2018-12-28	67.190	67.480	65.800	66.700	40.686	2,299,994
2018-12-27	64.900	66.890	64.360	66.890	40.802	2,043,100
2018-12-26	63.840	65.760	62.890	65.700	40.076	2,497,263
2018-12-24	64.830	64.960	62.970	63.640	38.819	2,422,732
2018-12-21	65.160	66.620	64.500	65.500	39.954	9,564,383
2018-12-20	65.950	66.590	63.700	65.160	39.746	4,686,094
2018-12-19	68.000	68.980	66.210	66.580	40.613	3,157,100
2018-12-18	68.750	68.750	67.320	68.100	41.540	3,967,584
2018-12-17	68.380	69.130	67.450	67.950	41.448	5,027,192
2018-12-14	69.390	70.030	68.560	68.860	42.003	2,429,233
2018-12-13	70.970	71.200	69.750	69.950	42.668	2,497,897
2018-12-12	71.170	72.300	70.720	70.770	43.168	2,217,375
2018-12-11	71.760	72.080	69.720	70.060	42.735	2,061,019
2018-12-10	69.720	71.000	69.210	70.720	43.138	3,241,621
2018-12-07	72.170	72.750	69.560	69.940	42.662	3,694,357
2018-12-06	71.720	72.300	70.450	72.140	44.004	4,726,531

← NewerPage 33 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.