Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	58.332	58.332	58.061	58.061	57.616	568
2024-05-10	58.766	58.791	58.030	58.030	57.585	212
2024-05-09	58.072	58.196	58.072	58.196	57.751	132
2024-05-08	57.934	57.957	57.645	57.645	57.204	2,863
2024-05-07	58.106	58.379	58.033	58.379	57.932	7,180
2024-05-03	57.466	57.664	57.169	57.236	56.798	526
2024-05-02	57.467	57.579	57.004	57.481	57.040	1,460
2024-05-01	56.938	56.984	56.897	56.938	56.502	131
2024-04-30	57.922	58.040	57.521	57.521	57.080	422
2024-04-29	57.217	57.940	57.217	57.940	57.496	267
2024-04-26	57.329	57.447	57.038	57.038	56.602	401
2024-04-25	57.104	57.164	56.434	56.991	56.555	3,231
2024-04-24	58.008	59.073	54.791	57.119	56.682	2,693
2024-04-23	60.554	60.975	60.554	60.936	60.470	3,799
2024-04-22	60.601	60.601	60.601	60.601	60.137	627
2024-04-19	60.588	60.606	60.028	60.050	59.590	666
2024-04-18	60.991	61.025	60.389	60.998	60.531	1,342
2024-04-17	60.893	61.466	60.355	60.355	59.892	3,836
2024-04-16	61.466	61.466	60.916	61.162	60.694	392
2024-04-15	62.039	62.039	62.039	62.039	61.563	3,166
2024-04-12	62.167	62.479	61.926	61.926	61.451	1,046
2024-04-11	62.654	62.654	62.550	62.598	62.119	376
2024-04-10	62.340	63.018	62.340	62.905	62.423	4,289
2024-04-09	63.423	63.470	63.423	63.470	62.984	3,318
2024-04-08	63.771	63.771	63.771	63.771	63.283	513
2024-04-05	63.251	63.361	63.235	63.266	62.781	1,818
2024-04-04	64.169	64.314	63.929	63.929	63.440	2,039
2024-04-03	64.201	64.459	64.149	64.459	63.965	502
2024-04-02	63.775	64.087	63.624	63.719	63.231	1,147
2024-03-28	64.645	64.849	64.585	64.849	64.352	604
2024-03-27	64.514	64.586	64.324	64.324	63.831	1,846
2024-03-26	63.291	64.374	63.291	64.269	63.776	1,305
2024-03-25	64.299	64.299	63.825	63.825	63.336	864
2024-03-22	65.559	65.559	64.483	64.758	64.262	633
2024-03-21	64.894	65.018	64.329	65.018	64.520	1,130
2024-03-20	64.238	64.721	64.238	64.721	64.225	2,953
2024-03-19	64.397	64.472	64.201	64.472	63.978	744
2024-03-18	64.502	64.751	64.366	64.434	63.941	935
2024-03-15	63.696	64.459	63.419	64.208	63.716	2,613
2024-03-14	64.879	64.879	64.099	64.284	63.791	1,961
2024-03-13	65.164	65.246	64.125	64.125	63.634	403
2024-03-12	64.076	64.472	63.780	64.472	63.978	431
2024-03-11	63.602	63.662	63.389	63.479	62.993	4,817
2024-03-08	64.441	64.457	63.967	64.216	63.724	450
2024-03-07	64.173	64.226	63.945	64.080	63.589	818
2024-03-06	63.616	64.103	63.515	63.606	63.118	670
2024-03-05	63.711	63.960	63.603	63.673	63.186	347
2024-03-04	64.269	64.562	64.118	64.366	63.873	18
2024-03-01	64.246	64.302	63.949	64.201	63.709	507
2024-02-29	64.879	65.007	64.163	64.163	63.672	135,984
2024-02-28	64.766	65.120	64.562	65.120	64.621	38
2024-02-27	64.943	64.968	64.547	64.592	64.098	3,128
2024-02-26	64.570	64.713	64.487	64.574	64.079	1
2024-02-23	64.945	64.974	64.746	64.746	64.250	592
2024-02-22	64.223	64.547	64.121	64.491	63.997	4,221
2024-02-21	62.815	63.411	62.815	63.309	62.764	1,245
2024-02-20	62.891	63.054	62.891	63.054	62.511	1,211
2024-02-16	63.741	64.269	63.741	64.269	63.715	341
2024-02-15	63.262	63.575	63.063	63.575	63.028	269
2024-02-14	62.359	62.766	62.325	62.766	62.225	285

← NewerPage 11 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0600 USD
2025-09-11	0.0600 USD
2025-05-29	0.0603 USD
2025-02-28	0.0603 USD
2024-11-29	0.0603 USD
2024-09-13	0.0800 USD
2024-05-31	0.0603 USD
2024-02-22	0.0603 USD
2023-11-22	0.0603 USD
2023-08-31	0.0700 USD
2023-05-25	0.0700 USD
2023-02-23	0.0527 USD
2022-11-29	0.0527 USD
2022-08-30	0.0527 USD
2022-05-26	0.0527 USD
2022-02-24	0.0527 USD
2021-11-24	0.0527 USD
2021-09-09	0.0527 USD
2021-05-27	0.0700 USD
2021-02-25	0.0527 USD
2020-11-25	0.0527 USD
2020-08-27	0.0527 USD
2020-05-28	0.0527 USD
2020-02-27	0.0527 USD
2019-11-27	0.0527 USD
2019-08-29	0.0527 USD
2019-05-30	0.0527 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.