Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	53.350	53.710	52.530	53.080	52.906	2,670,600
2026-01-28	53.120	53.530	52.785	52.800	52.627	2,910,200
2026-01-27	54.650	54.650	53.080	53.150	52.976	4,674,500
2026-01-26	54.780	55.130	54.470	54.750	54.571	2,135,300
2026-01-23	54.600	54.800	53.930	54.590	54.411	3,540,800
2026-01-22	54.930	55.080	54.360	54.720	54.541	2,076,600
2026-01-21	53.230	54.940	52.740	54.440	54.262	4,564,600
2026-01-20	54.370	54.590	52.630	52.700	52.527	3,501,900
2026-01-16	54.780	55.190	54.345	54.960	54.780	3,207,900
2026-01-15	55.980	56.030	55.320	55.510	55.328	2,666,000
2026-01-14	54.700	55.770	54.700	55.760	55.577	2,828,300
2026-01-13	55.670	55.910	54.130	54.680	54.501	3,537,000
2026-01-12	54.870	55.640	54.655	55.510	55.328	2,348,100
2026-01-09	55.240	55.650	54.270	55.000	54.820	2,916,800
2026-01-08	53.880	55.890	53.880	55.210	55.029	3,740,400
2026-01-07	55.410	55.630	54.085	54.140	53.963	2,793,900
2026-01-06	53.480	55.555	53.410	55.450	55.268	5,328,000
2026-01-05	54.725	55.050	52.650	53.810	53.634	6,408,600
2026-01-02	55.330	55.695	55.003	55.390	55.208	2,691,300
2025-12-31	55.940	56.120	55.180	55.210	55.029	1,612,500
2025-12-30	56.080	56.190	55.890	55.940	55.757	2,068,800
2025-12-29	55.580	56.180	55.470	56.150	55.966	2,452,300
2025-12-26	55.400	55.740	55.390	55.690	55.507	1,380,200
2025-12-24	55.500	55.740	55.440	55.460	55.278	972,600
2025-12-23	55.770	55.914	55.285	55.640	55.458	1,612,700
2025-12-22	55.000	55.765	54.780	55.680	55.498	2,599,500
2025-12-19	54.490	55.010	54.440	54.910	54.730	12,085,500
2025-12-18	55.440	55.670	54.480	54.670	54.491	3,477,100
2025-12-17	54.530	55.730	54.465	55.240	55.059	3,801,500
2025-12-16	55.550	55.670	54.570	54.660	54.481	2,821,800
2025-12-15	55.300	55.475	54.760	55.350	55.169	3,388,500
2025-12-12	55.690	55.750	54.692	54.930	54.750	3,049,400
2025-12-11	54.700	55.525	54.640	55.460	55.278	2,410,400
2025-12-10	53.720	55.035	53.660	54.800	54.620	2,106,500
2025-12-09	54.060	54.380	53.620	53.670	53.494	2,119,100
2025-12-08	53.610	54.150	53.380	54.130	53.953	3,674,300
2025-12-05	53.240	54.090	53.130	53.750	53.574	2,461,500
2025-12-04	53.260	53.820	53.100	53.380	53.205	2,570,400
2025-12-03	53.250	53.600	53.050	53.450	53.275	2,063,600
2025-12-02	52.770	53.355	52.570	53.140	52.966	1,912,000
2025-12-01	53.060	53.520	52.740	52.770	52.597	2,493,100
2025-11-28	53.360	53.540	53.010	53.480	53.305	1,317,200
2025-11-26	53.110	53.545	53.000	53.230	52.996	2,171,900
2025-11-25	53.140	53.525	52.700	53.280	53.046	3,143,700
2025-11-24	52.860	53.150	52.450	52.460	52.229	4,210,500
2025-11-21	50.990	53.325	50.920	52.820	52.588	4,152,300
2025-11-20	50.910	51.660	50.370	50.840	50.616	3,644,500
2025-11-19	50.340	50.990	50.090	50.420	50.198	2,716,900
2025-11-18	50.310	50.810	50.100	50.380	50.158	2,638,300
2025-11-17	51.490	51.830	50.440	50.520	50.298	4,358,500
2025-11-14	51.480	51.965	51.470	51.590	51.363	4,473,400
2025-11-13	52.050	52.655	51.870	51.960	51.731	3,905,500
2025-11-12	51.850	52.525	51.800	52.030	51.801	2,894,400
2025-11-11	51.330	51.910	51.100	51.880	51.652	2,213,700
2025-11-10	51.350	51.580	50.870	51.330	51.104	2,547,900
2025-11-07	50.890	51.542	49.985	51.230	51.005	3,262,900
2025-11-06	50.710	51.360	50.520	51.080	50.855	3,692,600
2025-11-05	50.360	50.940	50.055	50.230	50.009	2,853,000
2025-11-04	49.820	50.390	49.630	50.340	50.118	2,569,700
2025-11-03	50.160	50.160	49.030	50.100	49.880	3,374,400

← NewerPage 4 of 5 · 250 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.