Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	59.566	59.566	59.479	59.479	58.844	25
2023-08-10	59.711	60.170	59.191	59.191	58.560	884
2023-08-09	59.298	59.368	59.298	59.366	58.733	230
2023-08-08	58.698	58.866	58.555	58.866	58.238	530
2023-08-07	58.671	59.274	58.671	59.274	58.642	34,199
2023-08-04	59.085	59.085	58.833	59.051	58.421	1,117
2023-08-03	58.302	58.584	58.291	58.374	57.752	1,001
2023-08-02	58.972	59.067	58.934	59.067	58.437	26,175
2023-08-01	58.810	58.810	58.758	58.758	58.131	17,165
2023-07-31	58.381	58.814	58.353	58.762	58.135	1,183
2023-07-28	57.955	58.043	57.563	58.043	57.425	705
2023-07-27	58.236	58.324	58.152	58.324	57.702	670
2023-07-26	55.888	56.275	55.522	55.974	55.377	114
2023-07-25	55.229	55.823	55.228	55.822	55.227	370
2023-07-24	56.012	56.012	55.884	55.884	55.288	210
2023-07-21	56.164	56.168	56.012	56.012	55.415	250
2023-07-20	55.995	56.213	55.937	56.203	55.603	801
2023-07-19	55.959	56.134	55.597	55.597	55.005	1,860
2023-07-18	56.215	56.309	56.126	56.126	55.528	175
2023-07-17	55.944	55.944	55.879	55.904	55.308	200
2023-07-14	56.193	56.198	55.870	55.870	55.275	69
2023-07-13	56.448	56.813	56.444	56.556	55.953	557
2023-07-12	56.501	56.716	56.331	56.716	56.111	348
2023-07-11	55.948	56.127	55.948	56.100	55.502	975
2023-07-10	54.912	55.476	54.912	55.476	54.885	46
2023-07-07	54.354	55.001	54.322	54.901	54.315	2,919
2023-07-06	54.522	54.771	54.059	54.139	53.562	1,726
2023-07-05	55.119	55.526	55.111	55.111	54.524	772
2023-07-03	56.125	56.147	55.657	55.856	55.260	1,001
2023-06-30	55.831	56.245	55.758	56.245	55.646	1,480
2023-06-29	54.979	55.116	54.783	55.017	54.430	2,396
2023-06-28	55.085	55.195	54.882	54.976	54.390	1,427
2023-06-27	54.596	54.889	54.534	54.889	54.304	1,900
2023-06-26	54.077	54.287	53.915	54.287	53.708	285
2023-06-23	52.998	53.209	52.998	53.183	52.616	294
2023-06-22	53.227	53.488	53.157	53.488	52.918	755
2023-06-21	53.597	53.677	53.597	53.602	53.030	815
2023-06-20	53.556	53.888	53.394	53.556	52.985	2,266
2023-06-19	54.663	54.663	54.663	54.663	54.081	42
2023-06-16	54.219	54.619	54.219	54.510	53.929	94,240
2023-06-15	53.171	54.162	53.171	54.162	53.585	755
2023-06-14	52.720	52.863	52.434	52.434	51.875	709
2023-06-13	51.642	51.918	51.642	51.897	51.344	70
2023-06-12	51.107	51.462	51.107	51.462	50.914	397
2023-06-09	51.462	51.664	51.190	51.371	50.824	235
2023-06-08	51.780	51.851	51.623	51.787	51.235	700
2023-06-07	50.836	51.291	50.728	51.238	50.691	724
2023-06-06	50.158	50.688	50.158	50.662	50.122	513
2023-06-05	50.678	50.746	49.995	50.448	49.911	1,591
2023-06-02	49.871	50.776	49.871	50.767	50.226	515
2023-06-01	49.101	49.101	48.961	49.010	48.488	135
2023-05-31	50.292	50.295	49.157	49.397	48.871	1,499
2023-05-30	51.130	51.130	50.836	51.015	50.471	483
2023-05-26	49.638	50.979	49.638	50.979	50.436	850
2023-05-25	48.267	48.672	48.267	48.407	47.891	2,704
2023-05-24	48.044	48.211	47.978	48.211	47.645	2,640
2023-05-23	49.828	49.828	49.784	49.817	49.232	250
2023-05-19	49.766	49.766	49.766	49.766	49.181	95
2023-05-18	49.186	49.405	49.186	49.405	48.825	61
2023-05-16	49.024	49.024	48.561	48.561	47.991	205

← NewerPage 14 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.