Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	50.860	50.970	49.950	50.340	50.118	3,578,900
2025-10-30	50.710	52.830	50.240	51.250	51.024	4,907,700
2025-10-29	54.920	55.930	49.770	50.340	50.118	9,478,700
2025-10-28	49.530	49.580	48.975	49.160	48.944	4,205,200
2025-10-27	49.810	49.950	49.260	49.470	49.252	2,263,800
2025-10-24	49.980	50.050	49.160	49.470	49.252	1,679,300
2025-10-23	49.180	49.750	48.880	49.620	49.402	1,467,700
2025-10-22	49.740	49.940	48.995	49.080	48.864	1,966,700
2025-10-21	49.170	50.160	49.105	49.780	49.561	1,503,500
2025-10-20	48.970	49.500	48.770	49.280	49.063	1,504,200
2025-10-17	48.390	48.860	48.290	48.660	48.446	1,797,000
2025-10-16	48.890	48.940	48.280	48.690	48.476	1,810,000
2025-10-15	48.440	49.550	48.100	48.490	48.277	3,537,500
2025-10-14	47.950	49.310	47.950	49.030	48.814	1,375,400
2025-10-13	48.240	48.860	48.030	48.580	48.366	1,888,500
2025-10-10	49.510	49.640	47.710	47.800	47.590	2,453,300
2025-10-09	50.020	50.020	49.160	49.300	49.083	1,958,000
2025-10-08	49.910	50.150	49.322	49.840	49.621	1,852,400
2025-10-07	50.250	50.290	49.310	49.610	49.392	1,829,100
2025-10-06	50.590	50.840	50.020	50.030	49.810	2,622,300
2025-10-03	49.820	50.715	49.795	50.410	50.188	3,436,000
2025-10-02	50.080	50.790	49.550	49.780	49.561	3,007,700
2025-10-01	48.900	50.220	48.690	50.080	49.860	4,234,600
2025-09-30	48.810	49.010	48.175	48.990	48.774	3,202,600
2025-09-29	48.780	49.260	48.545	48.910	48.695	3,322,600
2025-09-26	48.000	48.560	47.765	48.530	48.316	2,141,200
2025-09-25	47.940	47.940	47.310	47.670	47.460	3,422,100
2025-09-24	48.390	48.810	47.670	48.160	47.948	2,802,300
2025-09-23	48.465	49.260	48.110	48.440	48.227	2,940,200
2025-09-22	47.930	48.560	47.880	48.320	48.107	2,731,800
2025-09-19	49.060	49.060	48.120	48.630	48.416	9,949,900
2025-09-18	48.420	49.390	48.320	48.830	48.615	2,886,800
2025-09-17	48.940	49.745	47.850	48.030	47.819	4,800,200
2025-09-16	48.430	49.005	48.065	48.750	48.535	2,968,700
2025-09-15	49.040	49.105	48.480	48.560	48.346	3,455,200
2025-09-12	49.310	49.410	48.780	48.830	48.615	4,988,400
2025-09-11	47.940	49.745	47.700	49.570	49.292	6,155,300
2025-09-10	47.500	48.182	47.425	47.750	47.482	4,051,400
2025-09-09	47.800	47.905	47.010	47.710	47.443	3,538,200
2025-09-08	47.700	48.040	47.030	47.980	47.711	3,201,600
2025-09-05	47.770	48.395	47.410	47.870	47.552	3,314,800
2025-09-04	47.060	47.605	46.750	47.580	47.264	2,766,600
2025-09-03	47.220	47.440	46.655	47.030	46.718	2,848,600
2025-09-02	47.120	47.360	46.540	47.360	47.045	4,128,200
2025-08-29	47.980	48.410	47.690	47.860	47.542	2,948,700
2025-08-28	48.800	48.800	47.680	48.010	47.691	4,023,200
2025-08-27	48.390	48.930	48.280	48.570	48.247	2,315,600
2025-08-26	48.480	48.650	48.110	48.510	48.188	5,215,400
2025-08-25	49.130	49.250	48.470	48.510	48.188	2,753,700
2025-08-22	48.180	49.520	47.980	49.310	48.982	3,749,700
2025-08-21	48.000	48.710	47.620	47.760	47.443	4,113,600
2025-08-20	48.200	48.505	47.680	48.040	47.721	7,630,300
2025-08-19	47.970	48.730	47.795	48.160	47.840	2,665,800
2025-08-18	48.130	48.420	47.750	47.750	47.433	3,454,200
2025-08-15	48.010	48.370	47.775	48.160	47.840	5,626,800
2025-08-14	47.940	48.220	47.585	47.800	47.482	4,464,300
2025-08-13	47.860	48.865	47.610	48.730	48.406	6,250,900
2025-08-12	47.050	47.795	46.900	47.650	47.333	5,818,100
2025-08-11	47.190	47.410	46.340	46.720	46.410	3,920,200
2025-08-08	47.460	47.710	46.990	47.100	46.787	3,774,300

← NewerPage 5 of 21 · 1,255 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.