Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	50.277	50.279	50.277	50.279	49.636	1
2023-01-27	50.467	50.467	50.467	50.467	49.822	25
2023-01-25	49.879	50.053	49.879	50.053	49.413	11
2023-01-23	49.678	49.678	49.678	49.678	49.043	442
2023-01-18	51.089	51.089	50.930	50.930	50.279	73
2023-01-17	50.957	51.175	50.829	51.017	50.365	4,818
2023-01-12	50.486	50.486	50.486	50.486	49.841	9
2023-01-09	49.526	49.895	49.526	49.895	49.257	318
2023-01-04	48.975	48.975	48.975	48.975	48.349	31
2023-01-03	48.900	48.900	47.981	47.981	47.368	77,885
2022-12-30	48.576	48.576	48.576	48.576	47.955	7
2022-12-29	48.531	48.531	48.500	48.500	47.880	66
2022-12-28	48.456	48.456	48.456	48.456	47.836	700
2022-12-23	47.770	48.116	47.770	48.116	47.501	113
2022-12-22	47.687	47.687	47.348	47.348	46.743	6
2022-12-21	48.535	48.535	48.535	48.535	47.915	3,719
2022-12-20	48.131	48.131	47.791	47.791	47.180	242
2022-12-19	48.253	48.389	48.245	48.245	47.628	622
2022-12-16	48.090	48.090	47.867	47.867	47.256	408
2022-12-15	48.554	48.561	48.320	48.320	47.702	305
2022-12-14	51.083	51.083	51.083	51.083	50.430	46
2022-12-13	51.023	51.053	50.909	51.053	50.401	952
2022-12-12	49.992	49.992	49.992	49.992	49.353	47
2022-12-09	50.441	50.441	50.441	50.441	49.796	60
2022-12-06	50.525	50.525	50.525	50.525	49.879	710
2022-12-02	50.626	50.626	50.626	50.626	49.978	59
2022-12-01	51.236	51.443	51.180	51.425	50.768	875
2022-11-30	49.458	49.458	48.727	48.742	48.119	598
2022-11-28	50.318	50.318	49.955	49.955	49.264	107
2022-11-25	51.077	51.077	51.077	51.077	50.371	6
2022-11-22	51.077	51.077	50.633	50.633	49.933	7,289
2022-11-21	50.143	50.143	50.143	50.143	49.450	38
2022-11-18	50.391	50.391	50.158	50.158	49.465	71
2022-11-16	50.314	50.496	50.314	50.496	49.798	632
2022-11-14	51.567	51.567	51.151	51.151	50.444	30
2022-11-11	51.727	51.727	51.695	51.695	50.980	358
2022-11-10	50.735	50.735	50.735	50.735	50.034	52
2022-11-09	48.826	48.826	48.826	48.826	48.151	17
2022-11-08	48.467	48.825	48.467	48.765	48.090	371
2022-11-07	48.885	48.885	48.885	48.885	48.209	203
2022-11-03	46.896	46.896	46.896	46.896	46.248	6,354
2022-10-31	48.385	48.674	48.350	48.350	47.682	2,460
2022-10-28	47.614	48.426	47.614	48.426	47.756	255
2022-10-27	47.619	47.636	47.619	47.636	46.977	350
2022-10-26	47.470	47.470	47.470	47.470	46.814	12
2022-10-25	47.891	47.891	47.862	47.862	47.200	115
2022-10-24	46.715	46.715	46.715	46.715	46.070	2
2022-10-18	46.787	46.787	46.787	46.787	46.140	60
2022-10-17	45.277	45.563	45.277	45.563	44.933	148
2022-10-13	43.529	43.529	43.529	43.529	42.927	3
2022-10-12	44.523	45.011	44.523	44.811	44.191	9,790
2022-10-07	46.286	46.286	46.286	46.286	45.646	8,343
2022-10-05	46.354	46.354	46.354	46.354	45.713	3
2022-10-04	46.859	46.859	46.859	46.859	46.211	26
2022-09-30	44.501	44.501	44.372	44.440	43.826	922
2022-09-27	44.606	44.606	44.606	44.606	43.989	10,597
2022-09-26	44.588	44.800	44.588	44.800	44.180	20
2022-09-22	46.874	46.874	46.874	46.874	46.226	12,706
2022-09-21	47.665	47.665	47.665	47.665	47.006	6,866
2022-09-14	47.849	47.849	47.849	47.849	47.188	34

← NewerPage 16 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.