Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 75.290 | 75.570 | 74.560 | 74.820 | 55.833 | 4,581,468 |
| 2024-11-14 | 76.050 | 76.570 | 75.600 | 75.610 | 56.422 | 4,096,582 |
| 2024-11-13 | 74.840 | 76.660 | 74.840 | 76.190 | 56.855 | 3,698,614 |
| 2024-11-12 | 75.990 | 76.520 | 74.665 | 75.050 | 56.004 | 3,469,309 |
| 2024-11-11 | 75.570 | 76.710 | 75.415 | 76.160 | 56.833 | 4,573,506 |
| 2024-11-08 | 73.870 | 75.300 | 73.770 | 75.200 | 56.116 | 4,985,804 |
| 2024-11-07 | 74.150 | 74.415 | 73.295 | 74.010 | 55.228 | 4,908,971 |
| 2024-11-06 | 73.540 | 74.525 | 73.040 | 74.290 | 55.437 | 5,670,935 |
| 2024-11-05 | 71.170 | 72.100 | 71.000 | 71.390 | 53.273 | 4,955,682 |
| 2024-11-04 | 71.370 | 71.740 | 70.810 | 71.160 | 53.101 | 4,397,147 |
| 2024-11-01 | 71.400 | 72.180 | 71.190 | 71.340 | 53.236 | 4,424,749 |
| 2024-10-31 | 71.860 | 72.570 | 71.250 | 71.430 | 53.303 | 4,213,623 |
| 2024-10-30 | 73.240 | 74.480 | 71.910 | 72.090 | 53.795 | 4,930,070 |
| 2024-10-29 | 74.890 | 75.220 | 74.099 | 74.600 | 55.668 | 5,033,444 |
| 2024-10-28 | 75.410 | 75.930 | 74.960 | 75.160 | 56.086 | 3,380,931 |
| 2024-10-25 | 75.690 | 75.760 | 74.370 | 74.970 | 55.945 | 3,620,587 |
| 2024-10-24 | 75.670 | 75.725 | 74.940 | 75.020 | 55.982 | 3,070,413 |
| 2024-10-23 | 75.570 | 76.110 | 75.030 | 75.510 | 56.347 | 6,459,173 |
| 2024-10-22 | 76.830 | 76.920 | 75.780 | 75.860 | 56.609 | 2,658,114 |
| 2024-10-21 | 77.400 | 77.740 | 76.640 | 77.120 | 57.549 | 2,238,649 |
| 2024-10-18 | 77.600 | 77.660 | 76.905 | 77.470 | 57.810 | 4,091,805 |
| 2024-10-17 | 77.560 | 77.690 | 76.760 | 77.270 | 57.661 | 2,278,592 |
| 2024-10-16 | 77.450 | 77.930 | 77.130 | 77.230 | 57.631 | 1,780,834 |
| 2024-10-15 | 78.690 | 79.180 | 77.160 | 77.300 | 57.683 | 3,361,822 |
| 2024-10-14 | 78.100 | 78.480 | 77.520 | 78.450 | 58.541 | 2,328,487 |
| 2024-10-11 | 77.270 | 78.560 | 77.240 | 78.020 | 58.221 | 1,707,716 |
| 2024-10-10 | 77.460 | 77.660 | 76.830 | 77.240 | 57.638 | 2,142,309 |
| 2024-10-09 | 76.520 | 77.130 | 76.310 | 76.820 | 57.325 | 1,157,277 |
| 2024-10-08 | 76.110 | 76.700 | 75.825 | 76.440 | 57.041 | 1,828,075 |
| 2024-10-07 | 76.120 | 76.970 | 75.920 | 76.320 | 56.952 | 2,284,298 |
| 2024-10-04 | 77.890 | 77.920 | 76.500 | 76.910 | 57.392 | 2,082,594 |
| 2024-10-03 | 77.110 | 77.340 | 76.480 | 76.740 | 57.265 | 1,851,430 |
| 2024-10-02 | 77.630 | 78.290 | 77.360 | 77.650 | 57.944 | 2,530,191 |
| 2024-10-01 | 79.130 | 79.370 | 77.430 | 77.600 | 57.907 | 2,736,141 |
| 2024-09-30 | 78.830 | 79.130 | 78.215 | 78.930 | 58.900 | 2,124,792 |
| 2024-09-27 | 79.060 | 79.880 | 78.794 | 79.200 | 59.101 | 2,371,880 |
| 2024-09-26 | 77.870 | 78.760 | 77.575 | 78.580 | 58.638 | 2,450,438 |
| 2024-09-25 | 77.640 | 77.760 | 76.040 | 76.170 | 56.840 | 1,402,506 |
| 2024-09-24 | 77.430 | 77.640 | 76.730 | 77.270 | 57.661 | 2,649,754 |
| 2024-09-23 | 76.750 | 77.150 | 75.780 | 76.180 | 56.847 | 1,772,739 |
| 2024-09-20 | 76.580 | 76.780 | 75.615 | 76.340 | 56.967 | 4,907,644 |
| 2024-09-19 | 77.000 | 77.680 | 76.100 | 77.290 | 57.676 | 4,210,969 |
| 2024-09-18 | 75.020 | 76.460 | 74.530 | 75.710 | 56.497 | 3,635,449 |
| 2024-09-17 | 74.030 | 74.880 | 73.854 | 74.730 | 55.765 | 2,546,380 |
| 2024-09-16 | 74.120 | 74.410 | 73.690 | 73.720 | 55.012 | 2,014,651 |
| 2024-09-13 | 73.660 | 74.170 | 73.415 | 73.600 | 54.922 | 2,201,095 |
| 2024-09-12 | 72.680 | 73.440 | 71.490 | 73.400 | 54.713 | 3,326,524 |
| 2024-09-11 | 72.090 | 72.630 | 70.230 | 72.510 | 54.050 | 4,519,364 |
| 2024-09-10 | 72.450 | 72.500 | 71.620 | 72.110 | 53.752 | 6,334,169 |
| 2024-09-09 | 71.390 | 72.840 | 70.990 | 72.310 | 53.901 | 6,213,014 |
| 2024-09-06 | 72.470 | 72.900 | 70.480 | 70.670 | 52.678 | 5,871,312 |
| 2024-09-05 | 72.520 | 73.660 | 72.210 | 72.800 | 54.266 | 7,869,774 |
| 2024-09-04 | 72.590 | 72.940 | 71.430 | 71.690 | 53.439 | 3,617,800 |
| 2024-09-03 | 74.050 | 74.120 | 72.290 | 72.780 | 54.251 | 3,442,636 |
| 2024-08-30 | 73.970 | 74.580 | 73.660 | 74.400 | 55.459 | 3,946,763 |
| 2024-08-29 | 73.510 | 74.480 | 73.130 | 73.710 | 54.944 | 1,342,659 |
| 2024-08-28 | 73.930 | 74.410 | 72.980 | 73.040 | 54.445 | 2,684,521 |
| 2024-08-27 | 73.240 | 73.905 | 73.100 | 73.830 | 55.034 | 2,352,506 |
| 2024-08-26 | 73.670 | 73.800 | 73.130 | 73.360 | 54.683 | 2,225,512 |
| 2024-08-23 | 72.890 | 73.565 | 72.520 | 73.390 | 54.706 | 1,766,901 |
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.