Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	49.434	49.503	49.096	49.101	48.620	354
2023-11-09	49.388	49.486	49.283	49.283	48.801	590
2023-11-08	49.126	49.326	49.126	49.326	48.843	246
2023-11-07	49.171	49.171	48.984	48.984	48.505	20
2023-11-06	49.684	49.684	49.232	49.247	48.765	42,394
2023-11-03	50.331	50.558	49.944	49.962	49.474	1,139
2023-11-02	49.684	49.829	49.193	49.196	48.715	2,101
2023-11-01	49.260	49.260	48.630	48.960	48.482	471
2023-10-30	48.840	49.254	48.591	49.254	48.773	114
2023-10-27	48.921	49.304	48.760	49.304	48.821	943
2023-10-26	48.373	49.465	48.373	49.465	48.981	25
2023-10-25	48.766	49.721	48.290	48.290	47.818	683
2023-10-24	53.048	53.465	52.768	52.848	52.331	776
2023-10-23	53.315	53.435	53.224	53.224	52.704	12
2023-10-20	53.636	53.693	53.405	53.405	52.883	469
2023-10-19	54.272	54.522	54.272	54.522	53.989	1,116
2023-10-18	54.799	55.251	54.799	54.987	54.450	3
2023-10-17	56.498	56.524	56.498	56.524	55.971	22
2023-10-13	57.208	57.247	56.660	57.247	56.687	611
2023-10-12	58.120	58.127	57.281	57.289	56.728	293
2023-10-11	57.800	57.811	57.676	57.702	57.138	480
2023-10-10	57.059	57.767	57.059	57.767	57.202	3
2023-10-09	56.230	56.388	56.230	56.388	55.837	1
2023-10-06	55.999	56.756	55.906	56.756	56.201	1,156
2023-10-05	56.164	56.179	56.138	56.138	55.589	144
2023-10-04	55.363	55.447	55.287	55.447	54.904	391
2023-10-03	55.439	55.439	54.965	54.965	54.427	5
2023-10-02	55.857	55.857	55.737	55.766	55.221	340
2023-09-29	56.359	56.421	56.197	56.421	55.870	2,011
2023-09-28	55.582	56.492	55.582	56.492	55.940	52,496
2023-09-27	55.575	55.575	55.191	55.191	54.651	5,004
2023-09-26	55.710	55.710	55.020	55.157	54.617	1,858
2023-09-25	55.718	56.080	55.718	55.921	55.375	5
2023-09-22	55.854	55.954	55.854	55.948	55.401	86
2023-09-21	56.088	56.129	55.935	55.935	55.388	134
2023-09-20	57.282	57.518	57.282	57.430	56.869	91
2023-09-19	57.074	57.086	56.617	56.617	56.064	660
2023-09-18	57.179	57.308	57.179	57.308	56.747	69,890
2023-09-15	57.050	57.411	56.978	57.109	56.550	404
2023-09-14	57.270	57.270	57.270	57.270	56.710	67
2023-09-13	57.642	57.702	57.623	57.702	57.138	400
2023-09-12	58.925	59.039	58.249	58.249	57.680	540
2023-09-11	58.761	58.761	58.533	58.664	58.091	830
2023-09-08	58.999	59.026	58.914	58.914	58.338	407
2023-09-07	58.451	59.034	58.451	58.887	58.311	220
2023-09-06	58.308	58.308	58.308	58.308	57.737	300
2023-09-05	59.424	59.424	58.611	58.611	58.038	171
2023-08-31	59.605	59.679	59.605	59.679	59.095	43
2023-08-30	59.214	59.214	59.214	59.214	58.582	1
2023-08-29	58.738	59.025	58.738	59.009	58.380	301
2023-08-25	57.798	57.811	57.394	57.795	57.179	1,019
2023-08-24	58.394	58.728	58.311	58.342	57.720	1,604
2023-08-23	57.854	57.854	57.816	57.816	57.200	1,399
2023-08-22	57.797	57.797	57.637	57.637	57.022	65
2023-08-21	57.665	57.665	57.328	57.379	56.767	112
2023-08-18	57.473	57.473	57.161	57.457	56.844	299
2023-08-17	59.515	59.515	58.893	58.893	58.266	954
2023-08-16	59.463	59.463	59.463	59.463	58.829	44
2023-08-15	59.345	59.345	59.345	59.345	58.713	100
2023-08-14	59.957	59.957	59.957	59.957	59.318	70

← NewerPage 13 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.