Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FTV stock page

Fortive Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-3150.86050.97049.95050.34050.1183,578,900
2025-10-3050.71052.83050.24051.25051.0244,907,700
2025-10-2954.92055.93049.77050.34050.1189,478,700
2025-10-2849.53049.58048.97549.16048.9444,205,200
2025-10-2749.81049.95049.26049.47049.2522,263,800
2025-10-2449.98050.05049.16049.47049.2521,679,300
2025-10-2349.18049.75048.88049.62049.4021,467,700
2025-10-2249.74049.94048.99549.08048.8641,966,700
2025-10-2149.17050.16049.10549.78049.5611,503,500
2025-10-2048.97049.50048.77049.28049.0631,504,200
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2025-06-301327:1000
2020-10-091195:1000

Dividends

Ex-dateAmount
2026-09-040.0700 USD
2026-06-220.0600 USD
2026-03-130.0600 USD
2025-11-280.0600 USD
2025-09-120.0600 USD
2025-09-080.0500 USD
2025-05-300.0800 USD
2025-02-280.0800 USD
2024-11-290.0800 USD
2024-09-130.0800 USD
2024-05-310.0800 USD
2024-02-220.0800 USD
2023-11-220.0800 USD
2023-08-310.0700 USD
2023-05-250.0700 USD
2023-02-230.0700 USD
2022-11-290.0700 USD
2022-08-300.0700 USD
2022-05-260.0700 USD
2022-02-240.0700 USD
2021-11-240.0700 USD
2021-09-090.0700 USD
2021-05-270.0700 USD
2021-02-250.0700 USD
2020-11-250.0700 USD
2020-08-270.0700 USD
2020-05-280.0700 USD
2020-02-270.0700 USD
2019-11-270.0700 USD
2019-08-290.0700 USD
2019-05-300.0700 USD
2019-02-210.0700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.