Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	48.983	49.201	48.983	49.201	48.623	10
2023-05-12	48.320	48.320	48.237	48.252	47.686	15,443
2023-05-11	48.328	48.328	48.123	48.124	47.559	4,268
2023-05-09	49.047	49.047	49.047	49.047	48.471	7
2023-05-05	48.649	48.699	48.649	48.699	48.127	20
2023-05-04	48.423	48.423	48.390	48.390	47.822	150
2023-05-03	48.433	49.037	48.433	49.037	48.462	229
2023-05-02	48.215	48.237	47.676	47.676	47.116	206
2023-04-28	47.906	47.906	47.672	47.672	47.112	968
2023-04-27	48.026	48.026	47.338	47.338	46.782	222
2023-04-26	48.290	48.290	47.570	47.570	47.012	53
2023-04-21	50.053	50.053	49.859	50.032	49.445	522
2023-04-20	49.866	49.870	49.762	49.784	49.199	175
2023-04-19	50.436	50.441	50.005	50.005	49.418	303
2023-04-18	50.878	50.878	50.785	50.785	50.189	500
2023-04-14	50.917	50.917	50.917	50.917	50.319	100
2023-04-13	50.324	50.358	49.859	50.249	49.659	1,778
2023-04-12	50.571	50.647	50.331	50.647	50.052	506
2023-04-11	49.028	49.028	49.028	49.028	48.452	10,553
2023-04-06	48.472	48.472	48.472	48.472	47.903	17
2023-04-05	48.771	48.802	48.771	48.802	48.229	30
2023-04-04	51.062	51.062	50.128	50.128	49.539	144,936
2023-04-03	51.107	51.387	50.836	50.836	50.239	779
2023-03-31	50.975	51.260	50.975	51.260	50.658	180
2023-03-30	50.981	51.015	50.981	51.015	50.416	20
2023-03-29	49.925	50.237	49.925	50.213	49.623	59,312
2023-03-28	49.894	49.894	49.877	49.877	49.292	350
2023-03-23	49.028	49.600	49.028	49.531	48.949	5,399
2023-03-22	49.642	49.903	49.642	49.697	49.113	352
2023-03-21	49.936	50.019	49.932	49.956	49.370	1,100
2023-03-17	49.036	49.036	47.951	48.034	47.470	10,963
2023-03-16	48.465	49.392	48.404	49.392	48.812	149,333
2023-03-15	48.203	48.250	47.615	47.615	47.056	949
2023-03-14	49.917	49.979	49.916	49.979	49.392	2,083
2023-03-10	49.238	49.483	49.213	49.483	48.902	450
2023-03-09	50.797	50.898	50.724	50.831	50.235	310
2023-03-08	50.543	50.751	50.539	50.751	50.155	715
2023-03-07	51.363	51.366	51.336	51.336	50.733	25
2023-03-06	51.395	51.577	51.395	51.522	50.917	1,237
2023-03-03	50.030	50.611	50.030	50.597	50.003	408
2023-03-02	49.974	50.543	49.941	50.298	49.707	1,100
2023-03-01	50.212	50.433	49.979	50.433	49.840	750
2023-02-28	50.393	50.630	50.393	50.629	50.035	3,060
2023-02-27	50.804	50.804	50.604	50.604	50.009	100
2023-02-24	49.949	50.162	49.695	50.162	49.573	276
2023-02-23	49.967	50.125	49.967	50.121	49.533	400
2023-02-22	50.649	50.677	50.065	50.075	49.434	500
2023-02-21	51.335	51.335	50.469	50.469	49.824	380
2023-02-17	51.586	51.586	51.514	51.544	50.885	335
2023-02-16	51.711	51.752	51.711	51.750	51.088	850
2023-02-15	52.418	52.418	52.418	52.418	51.748	104
2023-02-13	51.334	51.815	51.334	51.815	51.152	150
2023-02-09	52.305	52.305	52.094	52.094	51.428	475
2023-02-08	52.087	52.426	52.087	52.426	51.756	300
2023-02-07	51.908	52.057	51.765	51.914	51.250	116
2023-02-06	51.791	52.311	51.729	52.064	51.399	864
2023-02-03	50.773	51.829	50.773	51.781	51.119	402
2023-02-02	50.284	50.799	50.284	50.799	50.149	503
2023-02-01	50.203	50.203	50.203	50.203	49.562	20
2023-01-31	50.498	50.661	50.498	50.661	50.014	408

← NewerPage 15 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.