Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 80.400 | 81.760 | 80.060 | 81.670 | 61.006 | 3,039,626 |
| 2025-02-12 | 79.080 | 80.210 | 78.965 | 80.170 | 59.885 | 2,508,694 |
| 2025-02-11 | 80.030 | 80.500 | 79.430 | 80.180 | 59.893 | 3,188,914 |
| 2025-02-10 | 80.380 | 81.140 | 79.740 | 80.500 | 60.132 | 4,753,181 |
| 2025-02-07 | 80.000 | 80.340 | 77.760 | 79.090 | 59.078 | 5,647,049 |
| 2025-02-06 | 79.650 | 79.880 | 79.020 | 79.840 | 59.639 | 4,640,386 |
| 2025-02-05 | 79.940 | 80.120 | 78.745 | 79.490 | 59.377 | 5,506,785 |
| 2025-02-04 | 80.140 | 80.660 | 79.850 | 80.110 | 59.840 | 2,618,967 |
| 2025-02-03 | 79.670 | 81.050 | 79.320 | 80.240 | 59.937 | 3,311,661 |
| 2025-01-31 | 81.920 | 82.500 | 81.250 | 81.330 | 60.752 | 2,496,751 |
| 2025-01-30 | 81.000 | 81.960 | 80.920 | 81.630 | 60.976 | 1,815,203 |
| 2025-01-29 | 80.220 | 80.920 | 80.050 | 80.650 | 60.244 | 2,279,255 |
| 2025-01-28 | 79.730 | 80.500 | 79.120 | 80.390 | 60.050 | 2,514,134 |
| 2025-01-27 | 79.810 | 80.520 | 79.095 | 79.770 | 59.586 | 3,246,771 |
| 2025-01-24 | 80.300 | 80.695 | 80.210 | 80.520 | 60.147 | 1,970,595 |
| 2025-01-23 | 80.350 | 80.680 | 79.690 | 80.240 | 59.937 | 2,935,855 |
| 2025-01-22 | 80.810 | 81.000 | 79.770 | 80.200 | 59.908 | 3,001,674 |
| 2025-01-21 | 79.720 | 80.830 | 79.490 | 80.730 | 60.304 | 3,254,866 |
| 2025-01-17 | 79.300 | 79.500 | 78.745 | 78.910 | 58.944 | 3,529,555 |
| 2025-01-16 | 78.500 | 78.710 | 77.960 | 78.700 | 58.787 | 3,136,232 |
| 2025-01-15 | 78.400 | 78.500 | 77.340 | 77.880 | 58.175 | 3,649,117 |
| 2025-01-14 | 76.530 | 77.590 | 76.350 | 77.350 | 57.779 | 1,858,464 |
| 2025-01-13 | 75.000 | 76.270 | 74.820 | 76.090 | 56.838 | 2,843,496 |
| 2025-01-10 | 75.870 | 75.990 | 74.780 | 75.280 | 56.233 | 3,228,724 |
| 2025-01-08 | 76.440 | 77.070 | 75.530 | 76.750 | 57.331 | 3,041,484 |
| 2025-01-07 | 76.550 | 77.160 | 76.210 | 76.650 | 57.256 | 3,246,107 |
| 2025-01-06 | 76.240 | 76.920 | 75.900 | 76.520 | 57.159 | 3,719,448 |
| 2025-01-03 | 74.470 | 75.990 | 74.345 | 75.900 | 56.696 | 2,290,402 |
| 2025-01-02 | 75.460 | 75.690 | 74.280 | 74.410 | 55.583 | 2,481,888 |
| 2024-12-31 | 75.320 | 75.850 | 74.820 | 75.000 | 56.023 | 1,629,556 |
| 2024-12-30 | 74.850 | 75.240 | 74.050 | 75.040 | 56.053 | 2,260,014 |
| 2024-12-27 | 75.500 | 76.130 | 75.195 | 75.650 | 56.509 | 3,118,583 |
| 2024-12-26 | 74.710 | 75.900 | 74.530 | 75.800 | 56.621 | 2,616,181 |
| 2024-12-24 | 74.430 | 75.120 | 74.250 | 75.000 | 56.023 | 869,185 |
| 2024-12-23 | 73.900 | 74.785 | 73.580 | 74.460 | 55.620 | 3,976,886 |
| 2024-12-20 | 72.910 | 74.540 | 72.910 | 74.450 | 55.613 | 11,499,384 |
| 2024-12-19 | 73.860 | 74.435 | 72.730 | 73.240 | 54.709 | 4,076,809 |
| 2024-12-18 | 75.820 | 76.200 | 73.630 | 73.660 | 55.022 | 4,998,411 |
| 2024-12-17 | 76.440 | 77.230 | 75.490 | 75.730 | 56.569 | 3,926,726 |
| 2024-12-16 | 76.900 | 77.340 | 76.480 | 76.850 | 57.405 | 2,716,634 |
| 2024-12-13 | 76.800 | 76.960 | 76.060 | 76.860 | 57.413 | 2,622,683 |
| 2024-12-12 | 78.200 | 78.530 | 76.540 | 76.830 | 57.390 | 2,948,329 |
| 2024-12-11 | 78.860 | 78.890 | 77.900 | 78.280 | 58.473 | 1,821,971 |
| 2024-12-10 | 78.380 | 78.860 | 77.150 | 78.320 | 58.503 | 1,857,004 |
| 2024-12-09 | 78.530 | 79.283 | 78.390 | 78.450 | 58.600 | 3,254,335 |
| 2024-12-06 | 79.480 | 79.730 | 78.530 | 78.890 | 58.929 | 3,925,266 |
| 2024-12-05 | 78.920 | 79.200 | 78.590 | 79.140 | 59.116 | 2,316,146 |
| 2024-12-04 | 78.540 | 79.080 | 78.250 | 78.830 | 58.884 | 1,655,433 |
| 2024-12-03 | 78.880 | 78.960 | 77.740 | 78.570 | 58.690 | 2,743,440 |
| 2024-12-02 | 79.390 | 79.420 | 78.340 | 78.960 | 58.981 | 2,616,313 |
| 2024-11-29 | 79.390 | 79.800 | 79.227 | 79.330 | 59.258 | 1,638,580 |
| 2024-11-27 | 79.110 | 79.750 | 78.980 | 79.400 | 59.250 | 2,327,956 |
| 2024-11-26 | 79.330 | 79.420 | 78.480 | 78.960 | 58.922 | 3,435,338 |
| 2024-11-25 | 79.000 | 80.160 | 78.610 | 79.680 | 59.459 | 4,738,186 |
| 2024-11-22 | 77.090 | 78.585 | 76.980 | 78.420 | 58.519 | 4,258,741 |
| 2024-11-21 | 76.030 | 77.025 | 75.540 | 76.950 | 57.422 | 5,210,864 |
| 2024-11-20 | 74.820 | 75.770 | 74.580 | 75.750 | 56.527 | 4,399,403 |
| 2024-11-19 | 73.810 | 74.765 | 73.810 | 74.500 | 55.594 | 3,036,840 |
| 2024-11-18 | 74.270 | 74.890 | 74.140 | 74.610 | 55.676 | 3,022,641 |
| 2024-11-15 | 75.290 | 75.570 | 74.560 | 74.820 | 55.833 | 4,581,468 |
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.