Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	61.831	62.080	61.654	61.874	61.342	504
2024-02-12	62.370	62.856	62.197	62.739	62.199	2,055
2024-02-09	61.850	62.015	61.474	61.865	61.333	2,072
2024-02-08	61.966	61.980	61.721	61.785	61.253	621
2024-02-07	62.008	62.430	61.671	62.413	61.876	134
2024-02-06	61.630	61.690	61.150	61.380	60.852	1,446
2024-02-05	62.084	62.295	61.511	62.039	61.505	1,531
2024-02-02	61.888	62.628	61.527	62.628	62.089	2,233
2024-02-01	59.492	61.234	58.859	61.232	60.706	3,204
2024-01-31	56.189	61.436	56.189	59.613	59.100	4,711
2024-01-30	55.960	56.268	55.808	56.268	55.784	2,239
2024-01-26	56.230	56.230	55.735	55.735	55.255	320
2024-01-25	55.838	55.838	55.658	55.782	55.302	506
2024-01-24	56.862	57.157	56.106	56.106	55.623	73
2024-01-23	55.441	55.748	55.283	55.720	55.240	4,022
2024-01-22	55.130	55.356	54.897	55.304	54.828	96
2024-01-19	54.113	54.226	53.675	54.226	53.760	273
2024-01-18	53.789	53.789	53.644	53.644	53.182	800
2024-01-17	53.334	53.616	53.334	53.616	53.155	12
2024-01-12	53.722	54.658	53.722	54.030	53.566	128
2024-01-11	54.263	54.267	53.696	53.696	53.234	604
2024-01-10	54.053	54.214	54.047	54.079	53.614	258
2024-01-09	54.231	54.844	54.030	54.030	53.566	166
2024-01-05	53.451	53.451	53.451	53.451	52.991	110
2024-01-04	53.601	54.336	53.601	54.336	53.869	243
2024-01-03	54.382	54.382	53.548	53.548	53.088	274
2024-01-02	54.979	55.025	54.611	54.611	54.141	39
2023-12-29	55.537	55.537	55.311	55.376	54.899	202
2023-12-28	55.326	55.628	55.326	55.494	55.016	623
2023-12-27	55.454	55.582	55.334	55.582	55.104	58
2023-12-22	54.954	54.980	54.919	54.919	54.447	17
2023-12-21	54.305	54.385	54.175	54.385	53.917	228
2023-12-20	54.633	54.674	54.373	54.674	54.203	347
2023-12-19	54.339	54.822	54.339	54.822	54.350	392
2023-12-18	53.951	53.951	53.951	53.951	53.486	114
2023-12-15	53.827	54.516	52.750	54.272	53.805	159
2023-12-14	53.631	55.570	53.631	55.346	54.870	28,731
2023-12-13	53.831	53.870	53.572	53.572	53.111	1,288
2023-12-12	53.405	53.651	53.405	53.651	53.189	276
2023-12-11	52.049	52.815	51.981	52.815	52.360	9
2023-12-08	52.124	52.124	52.124	52.124	51.676	2
2023-12-07	51.966	52.093	51.966	52.023	51.575	171
2023-12-06	51.627	52.117	51.627	52.117	51.668	21
2023-12-05	52.102	52.102	52.102	52.102	51.654	150
2023-12-04	51.650	52.025	51.650	52.025	51.577	504
2023-12-01	51.930	52.087	51.634	51.989	51.542	180
2023-11-30	50.993	51.749	50.948	51.749	51.303	660
2023-11-29	51.364	51.364	51.100	51.100	50.660	113
2023-11-28	50.761	51.195	50.744	50.851	50.414	1,095
2023-11-27	50.537	50.874	50.482	50.874	50.436	403
2023-11-24	51.114	51.130	50.902	50.902	50.464	218
2023-11-22	51.054	51.236	51.054	51.175	50.735	824
2023-11-21	50.776	50.897	50.710	50.897	50.399	936
2023-11-20	50.940	51.098	50.899	50.899	50.401	481
2023-11-17	51.095	51.095	50.903	50.909	50.411	425
2023-11-16	51.159	51.165	50.649	50.731	50.235	511
2023-11-15	50.552	51.025	50.552	51.025	50.526	665
2023-11-14	50.280	50.359	50.216	50.359	49.867	130
2023-11-13	49.431	49.550	49.141	49.420	48.937	740
2023-11-10	49.434	49.503	49.096	49.101	48.620	354

← NewerPage 12 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.