Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 73.080 | 74.290 | 73.080 | 73.740 | 55.138 | 5,561,324 |
| 2025-05-09 | 70.100 | 70.790 | 69.862 | 70.520 | 52.730 | 4,586,908 |
| 2025-05-08 | 68.630 | 70.440 | 68.630 | 69.830 | 52.214 | 4,459,118 |
| 2025-05-07 | 67.740 | 68.780 | 67.550 | 68.030 | 50.868 | 5,373,819 |
| 2025-05-06 | 66.620 | 68.230 | 66.620 | 67.250 | 50.285 | 4,621,012 |
| 2025-05-05 | 67.250 | 68.070 | 66.920 | 67.590 | 50.539 | 4,948,118 |
| 2025-05-02 | 68.050 | 68.520 | 66.860 | 67.550 | 50.509 | 7,449,247 |
| 2025-05-01 | 65.280 | 67.160 | 64.990 | 66.780 | 49.933 | 14,350,045 |
| 2025-04-30 | 68.980 | 69.850 | 67.775 | 69.690 | 52.109 | 3,718,121 |
| 2025-04-29 | 68.760 | 69.370 | 68.390 | 69.090 | 51.661 | 2,658,379 |
| 2025-04-28 | 68.940 | 69.630 | 67.930 | 68.810 | 51.451 | 2,316,146 |
| 2025-04-25 | 68.650 | 69.660 | 68.260 | 68.920 | 51.534 | 2,835,534 |
| 2025-04-24 | 67.000 | 69.050 | 66.840 | 68.920 | 51.534 | 2,066,272 |
| 2025-04-23 | 68.060 | 69.100 | 66.860 | 67.060 | 50.143 | 2,426,021 |
| 2025-04-22 | 64.910 | 66.090 | 64.595 | 65.990 | 49.343 | 2,883,571 |
| 2025-04-21 | 64.630 | 64.885 | 63.120 | 64.000 | 47.855 | 3,476,740 |
| 2025-04-17 | 65.230 | 65.850 | 65.120 | 65.440 | 48.931 | 2,035,883 |
| 2025-04-16 | 65.700 | 66.235 | 63.970 | 65.000 | 48.602 | 3,408,798 |
| 2025-04-15 | 66.090 | 66.630 | 65.430 | 65.790 | 49.193 | 2,950,585 |
| 2025-04-14 | 65.760 | 66.465 | 65.290 | 66.010 | 49.358 | 3,002,338 |
| 2025-04-11 | 63.590 | 65.500 | 62.150 | 64.980 | 48.587 | 5,662,973 |
| 2025-04-10 | 66.540 | 66.855 | 62.220 | 63.770 | 47.683 | 7,405,191 |
| 2025-04-09 | 61.120 | 68.240 | 60.385 | 67.760 | 50.666 | 9,864,387 |
| 2025-04-08 | 65.750 | 66.670 | 61.700 | 62.580 | 46.793 | 6,885,936 |
| 2025-04-07 | 62.810 | 66.720 | 61.750 | 64.650 | 48.341 | 6,884,609 |
| 2025-04-04 | 65.630 | 65.880 | 63.255 | 64.130 | 47.952 | 6,453,865 |
| 2025-04-03 | 71.250 | 71.735 | 67.500 | 67.620 | 50.561 | 5,585,343 |
| 2025-04-02 | 72.740 | 74.515 | 72.680 | 74.290 | 55.549 | 1,522,865 |
| 2025-04-01 | 73.000 | 73.660 | 72.460 | 73.500 | 54.958 | 2,758,170 |
| 2025-03-31 | 71.830 | 73.410 | 71.450 | 73.180 | 54.719 | 4,085,833 |
| 2025-03-28 | 74.360 | 74.620 | 72.500 | 72.630 | 54.308 | 1,981,078 |
| 2025-03-27 | 74.930 | 75.510 | 74.295 | 74.590 | 55.773 | 1,765,308 |
| 2025-03-26 | 75.950 | 76.540 | 74.900 | 75.190 | 56.222 | 1,622,788 |
| 2025-03-25 | 76.200 | 76.335 | 75.350 | 75.970 | 56.805 | 2,510,419 |
| 2025-03-24 | 75.480 | 76.230 | 75.330 | 75.910 | 56.760 | 2,695,270 |
| 2025-03-21 | 73.880 | 74.870 | 73.285 | 74.790 | 55.923 | 6,281,753 |
| 2025-03-20 | 74.670 | 75.275 | 74.160 | 74.660 | 55.825 | 2,772,368 |
| 2025-03-19 | 74.390 | 75.665 | 74.280 | 75.250 | 56.267 | 2,261,341 |
| 2025-03-18 | 74.470 | 74.650 | 73.960 | 74.380 | 55.616 | 2,471,272 |
| 2025-03-17 | 73.600 | 75.050 | 73.315 | 74.740 | 55.885 | 2,310,174 |
| 2025-03-14 | 73.000 | 73.850 | 72.300 | 73.710 | 55.115 | 2,864,728 |
| 2025-03-13 | 73.630 | 73.700 | 71.770 | 71.820 | 53.702 | 4,216,144 |
| 2025-03-12 | 74.660 | 75.150 | 73.600 | 73.880 | 55.242 | 3,196,212 |
| 2025-03-11 | 75.000 | 75.175 | 73.620 | 74.200 | 55.482 | 3,906,821 |
| 2025-03-10 | 75.500 | 75.830 | 74.350 | 74.920 | 56.020 | 3,901,911 |
| 2025-03-07 | 76.330 | 77.080 | 75.570 | 76.600 | 57.276 | 4,330,797 |
| 2025-03-06 | 77.500 | 77.790 | 76.550 | 77.200 | 57.725 | 3,144,857 |
| 2025-03-05 | 77.440 | 78.720 | 77.272 | 78.110 | 58.405 | 5,470,558 |
| 2025-03-04 | 78.330 | 78.560 | 76.710 | 77.210 | 57.732 | 3,501,024 |
| 2025-03-03 | 79.990 | 80.740 | 78.540 | 79.000 | 59.071 | 4,721,997 |
| 2025-02-28 | 79.780 | 80.000 | 78.560 | 79.540 | 59.474 | 5,600,869 |
| 2025-02-27 | 80.000 | 80.860 | 79.560 | 79.600 | 59.459 | 2,883,704 |
| 2025-02-26 | 79.990 | 80.740 | 79.410 | 79.910 | 59.691 | 3,864,224 |
| 2025-02-25 | 80.100 | 80.640 | 78.720 | 79.600 | 59.459 | 5,556,547 |
| 2025-02-24 | 80.110 | 80.690 | 79.920 | 80.100 | 59.833 | 3,322,012 |
| 2025-02-21 | 81.860 | 81.860 | 79.710 | 80.030 | 59.781 | 4,313,281 |
| 2025-02-20 | 83.060 | 83.320 | 81.840 | 81.840 | 61.133 | 3,100,005 |
| 2025-02-19 | 81.670 | 83.140 | 81.590 | 82.980 | 61.984 | 3,840,869 |
| 2025-02-18 | 80.950 | 81.990 | 80.495 | 81.760 | 61.073 | 3,311,661 |
| 2025-02-14 | 82.000 | 82.280 | 80.520 | 80.600 | 60.206 | 3,600,815 |
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.