Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.970	58.540	57.260	57.790	57.790	1,301,700
2026-10-15	57.570	58.105	56.870	57.780	57.780	1,988,600
2026-10-14	57.790	58.075	57.080	57.240	57.240	2,129,600
2026-10-13	57.680	58.090	56.945	58.070	58.070	1,898,700
2026-10-12	57.260	58.000	57.100	57.370	57.370	1,056,800
2026-10-09	57.010	57.285	56.430	57.260	57.260	1,582,700
2026-10-08	56.360	56.650	55.570	56.420	56.420	2,190,600
2026-10-07	57.540	57.590	56.060	56.520	56.520	1,773,100
2026-10-06	57.670	58.280	57.545	57.890	57.890	2,452,200
2026-10-05	57.350	57.920	56.980	57.380	57.380	3,653,000
2026-10-02	56.350	57.690	56.058	57.470	57.470	2,585,400
2026-10-01	54.810	55.915	54.640	55.840	55.840	2,154,200
2026-09-30	55.510	55.510	54.810	54.810	54.810	2,115,100
2026-09-29	55.560	55.760	54.760	55.410	55.410	1,565,000
2026-09-28	55.600	55.890	55.120	55.760	55.760	1,921,000
2026-09-25	55.450	56.440	55.410	56.090	56.090	1,702,800
2026-09-24	56.140	56.285	55.320	55.440	55.440	2,209,900
2026-09-23	55.680	56.405	55.590	56.260	56.260	1,647,100
2026-09-22	55.810	56.110	55.320	55.950	55.950	1,655,400
2026-09-21	55.180	55.560	54.850	55.090	55.090	1,616,200
2026-09-18	55.100	55.100	54.380	55.000	55.000	4,818,900
2026-09-17	55.770	55.770	54.810	55.070	55.070	2,343,983
2026-09-16	56.480	56.480	54.740	55.300	55.300	2,395,100
2026-09-15	55.190	56.825	54.990	56.450	56.450	2,979,700
2026-09-14	55.340	55.340	54.265	55.190	55.190	1,826,000
2026-09-11	55.160	55.195	54.590	54.690	54.690	1,253,800
2026-09-10	55.450	55.465	54.133	54.510	54.510	1,497,078
2026-09-09	56.190	56.610	55.770	55.810	55.810	2,191,700
2026-09-08	56.520	57.040	56.240	56.510	56.510	2,206,100
2026-09-04	57.180	57.460	56.830	56.940	56.940	2,249,900
2026-09-03	57.100	57.660	56.710	57.570	57.500	2,963,800
2026-09-02	57.420	57.530	56.120	56.600	56.531	2,544,100
2026-09-01	58.670	59.010	56.690	56.800	56.731	4,225,700
2026-08-31	59.390	59.630	58.750	58.840	58.769	3,015,100
2026-08-28	60.230	60.635	59.190	59.690	59.617	1,545,800
2026-08-27	59.960	60.360	59.635	59.920	59.847	1,876,100
2026-08-26	59.700	60.800	59.700	60.250	60.177	1,681,300
2026-08-25	60.520	60.520	59.420	59.500	59.428	2,220,800
2026-08-24	60.290	60.680	60.150	60.460	60.387	1,915,100
2026-08-21	59.840	60.265	59.610	60.080	60.007	1,755,400
2026-08-20	58.570	59.600	58.570	59.400	59.328	2,344,900
2026-08-19	59.590	60.345	58.870	58.900	58.828	1,947,400
2026-08-18	60.780	61.150	59.400	59.450	59.378	1,882,600
2026-08-17	61.320	61.600	60.500	60.640	60.566	1,609,700
2026-08-14	61.690	61.850	61.430	61.620	61.545	1,717,900
2026-08-13	61.890	61.925	60.880	61.810	61.735	1,967,700
2026-08-12	61.470	61.680	60.875	61.540	61.465	1,397,100
2026-08-11	61.690	62.625	61.630	61.680	61.605	1,625,600
2026-08-10	62.070	62.070	61.025	61.750	61.675	2,021,100
2026-08-07	60.670	62.170	60.415	61.710	61.635	2,503,000
2026-08-06	61.500	61.950	60.800	60.870	60.796	2,275,100
2026-08-05	60.640	61.560	60.185	61.340	61.265	2,572,500
2026-08-04	59.640	60.700	59.220	60.510	60.436	3,078,300
2026-08-03	59.240	60.160	59.130	59.460	59.388	2,937,400
2026-07-31	58.160	59.410	57.610	59.210	59.138	3,560,300
2026-07-30	59.960	60.050	57.480	58.480	58.409	4,602,200
2026-07-29	62.250	62.750	58.220	59.540	59.468	6,906,700
2026-07-28	63.500	64.560	63.175	64.090	64.012	4,220,100
2026-07-27	62.500	63.120	62.180	62.920	62.844	2,472,400
2026-07-24	60.880	62.500	60.565	62.310	62.234	2,757,800

Page 1 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.