Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 48.150 | 48.280 | 47.330 | 47.450 | 47.135 | 3,207,700 |
| 2025-08-06 | 48.530 | 48.660 | 47.460 | 47.590 | 47.274 | 5,499,500 |
| 2025-08-05 | 48.215 | 48.960 | 47.850 | 48.400 | 48.078 | 8,108,300 |
| 2025-08-04 | 46.730 | 47.310 | 46.345 | 47.220 | 46.906 | 5,443,900 |
| 2025-08-01 | 47.030 | 47.300 | 46.470 | 46.550 | 46.241 | 4,974,300 |
| 2025-07-31 | 48.990 | 49.310 | 47.831 | 47.930 | 47.612 | 4,957,200 |
| 2025-07-30 | 52.860 | 52.860 | 49.260 | 49.650 | 49.320 | 9,711,900 |
| 2025-07-29 | 51.410 | 51.540 | 50.500 | 50.920 | 50.582 | 3,950,400 |
| 2025-07-28 | 51.560 | 51.900 | 51.090 | 51.260 | 50.919 | 3,206,000 |
| 2025-07-25 | 51.150 | 51.540 | 50.820 | 51.520 | 51.178 | 2,939,400 |
| 2025-07-24 | 51.000 | 51.470 | 49.663 | 51.060 | 50.721 | 2,452,200 |
| 2025-07-23 | 51.430 | 51.430 | 50.950 | 51.110 | 50.770 | 2,928,900 |
| 2025-07-22 | 50.130 | 51.100 | 50.015 | 51.080 | 50.741 | 2,760,400 |
| 2025-07-21 | 50.720 | 50.910 | 50.060 | 50.140 | 49.807 | 3,630,700 |
| 2025-07-18 | 51.470 | 51.500 | 50.230 | 50.530 | 50.194 | 2,749,200 |
| 2025-07-17 | 50.500 | 51.305 | 50.340 | 51.270 | 50.929 | 4,665,000 |
| 2025-07-16 | 51.170 | 51.440 | 50.065 | 50.320 | 49.986 | 5,005,600 |
| 2025-07-15 | 51.760 | 52.320 | 51.090 | 51.150 | 50.810 | 4,430,700 |
| 2025-07-14 | 52.270 | 52.500 | 51.860 | 52.170 | 51.823 | 2,607,600 |
| 2025-07-11 | 52.590 | 52.810 | 52.400 | 52.690 | 52.340 | 3,543,700 |
| 2025-07-10 | 53.130 | 53.500 | 52.831 | 53.060 | 52.707 | 4,938,300 |
| 2025-07-09 | 52.800 | 53.030 | 52.400 | 52.990 | 52.638 | 3,079,500 |
| 2025-07-08 | 53.170 | 53.510 | 52.680 | 52.800 | 52.449 | 3,623,600 |
| 2025-07-07 | 52.790 | 53.280 | 52.610 | 53.000 | 52.648 | 6,797,700 |
| 2025-07-03 | 53.500 | 53.750 | 52.830 | 53.050 | 52.698 | 2,484,800 |
| 2025-07-02 | 53.260 | 53.560 | 52.945 | 53.340 | 52.986 | 5,891,000 |
| 2025-07-01 | 52.070 | 54.240 | 51.250 | 53.160 | 52.807 | 6,551,200 |
| 2025-06-30 | 52.050 | 52.390 | 50.000 | 52.130 | 51.784 | 10,876,800 |
| 2025-06-27 | 71.380 | 71.850 | 71.150 | 71.600 | 53.598 | 3,958,839 |
| 2025-06-26 | 70.490 | 71.390 | 70.070 | 71.220 | 53.313 | 2,323,179 |
| 2025-06-25 | 70.750 | 70.760 | 69.900 | 70.080 | 52.460 | 3,552,512 |
| 2025-06-24 | 70.640 | 71.000 | 70.320 | 70.670 | 52.902 | 3,721,173 |
| 2025-06-23 | 69.490 | 70.335 | 68.870 | 70.320 | 52.640 | 3,949,948 |
| 2025-06-20 | 70.280 | 70.650 | 69.395 | 69.650 | 52.138 | 4,334,247 |
| 2025-06-18 | 69.610 | 70.580 | 69.533 | 69.830 | 52.273 | 2,433,055 |
| 2025-06-17 | 70.250 | 70.710 | 69.460 | 69.600 | 52.101 | 2,648,692 |
| 2025-06-16 | 70.430 | 71.260 | 70.140 | 70.760 | 52.969 | 2,596,408 |
| 2025-06-13 | 69.940 | 70.430 | 69.000 | 69.430 | 51.973 | 5,475,467 |
| 2025-06-12 | 70.700 | 71.225 | 70.260 | 70.940 | 53.104 | 2,574,115 |
| 2025-06-11 | 72.720 | 73.130 | 71.090 | 71.300 | 53.373 | 3,931,238 |
| 2025-06-10 | 73.000 | 73.410 | 70.800 | 72.660 | 54.391 | 5,016,060 |
| 2025-06-09 | 73.240 | 73.770 | 73.050 | 73.210 | 54.803 | 3,799,865 |
| 2025-06-06 | 72.840 | 73.550 | 72.710 | 73.030 | 54.668 | 2,810,851 |
| 2025-06-05 | 72.240 | 72.380 | 71.455 | 71.760 | 53.718 | 2,530,722 |
| 2025-06-04 | 72.320 | 72.510 | 71.881 | 71.920 | 53.837 | 2,644,578 |
| 2025-06-03 | 70.470 | 73.280 | 70.470 | 72.140 | 54.002 | 6,049,262 |
| 2025-06-02 | 69.740 | 70.390 | 68.575 | 70.260 | 52.595 | 4,266,969 |
| 2025-05-30 | 70.780 | 70.980 | 69.655 | 70.190 | 52.542 | 5,682,479 |
| 2025-05-29 | 72.010 | 72.040 | 70.600 | 71.070 | 53.141 | 3,221,558 |
| 2025-05-28 | 72.160 | 72.550 | 71.200 | 71.510 | 53.470 | 7,102,369 |
| 2025-05-27 | 70.570 | 70.870 | 69.970 | 70.860 | 52.984 | 7,068,796 |
| 2025-05-23 | 68.950 | 70.088 | 68.950 | 69.670 | 52.094 | 4,596,993 |
| 2025-05-22 | 69.870 | 70.690 | 69.770 | 70.150 | 52.453 | 3,277,425 |
| 2025-05-21 | 71.430 | 71.730 | 70.070 | 70.100 | 52.416 | 4,222,647 |
| 2025-05-20 | 72.290 | 72.600 | 71.782 | 71.950 | 53.799 | 4,786,091 |
| 2025-05-19 | 72.030 | 72.790 | 72.030 | 72.620 | 54.300 | 5,534,917 |
| 2025-05-16 | 72.370 | 73.280 | 72.060 | 73.190 | 54.726 | 4,280,106 |
| 2025-05-15 | 72.540 | 72.980 | 72.185 | 72.480 | 54.195 | 5,356,966 |
| 2025-05-14 | 73.370 | 73.810 | 72.680 | 72.700 | 54.360 | 3,661,193 |
| 2025-05-13 | 73.650 | 74.670 | 73.510 | 73.650 | 55.070 | 4,503,705 |
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.