Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	48.557	48.557	48.557	48.557	47.886	319
2022-09-01	47.198	47.198	47.198	47.198	46.545	43
2022-08-31	47.957	47.974	47.957	47.974	47.310	305
2022-08-25	49.991	50.172	49.991	50.172	49.424	20
2022-08-23	49.763	49.763	49.763	49.763	49.022	46
2022-08-22	50.175	50.175	50.175	50.175	49.427	180
2022-08-17	51.047	51.047	51.047	51.047	50.286	12
2022-08-16	51.635	51.635	51.567	51.567	50.798	23
2022-08-11	50.919	50.919	50.919	50.919	50.160	66
2022-08-10	50.362	50.362	50.362	50.362	49.611	3
2022-08-09	48.831	48.831	48.831	48.831	48.103	32
2022-08-04	49.269	49.687	49.269	49.556	48.817	120
2022-08-03	49.043	49.058	49.043	49.058	48.327	17
2022-08-02	48.328	48.328	48.328	48.328	47.607	56
2022-08-01	48.452	48.452	48.452	48.452	47.729	36
2022-07-29	47.243	48.674	47.243	48.344	47.623	364
2022-07-28	46.595	46.595	46.595	46.595	45.900	6
2022-07-25	43.973	43.973	43.973	43.973	43.318	1
2022-07-21	43.167	43.167	43.167	43.167	42.524	3
2022-07-20	43.077	43.077	43.077	43.077	42.435	267
2022-07-19	41.595	41.595	41.595	41.595	40.975	29
2022-07-18	41.502	41.502	41.502	41.502	40.883	1
2022-07-12	42.112	42.112	42.112	42.112	41.485	18
2022-07-11	42.005	42.005	42.005	42.005	41.379	62
2022-07-07	41.932	41.932	41.932	41.932	41.306	34
2022-07-05	40.681	40.681	40.606	40.658	40.052	124
2022-06-30	40.233	40.233	40.233	40.233	39.633	78
2022-06-29	41.382	41.555	41.043	41.043	40.431	63,029
2022-06-28	42.052	42.052	42.052	42.052	41.425	159
2022-06-23	40.764	40.764	40.764	40.764	40.156	2
2022-06-16	41.694	41.694	41.694	41.694	41.073	21
2022-06-13	43.506	43.506	43.506	43.506	42.857	53
2022-06-10	44.779	44.779	44.305	44.348	43.686	115
2022-06-07	47.476	47.476	47.476	47.476	46.768	43
2022-06-06	47.815	47.830	47.815	47.830	47.117	5
2022-06-01	46.685	46.685	45.608	45.608	44.928	11
2022-05-31	45.864	46.096	45.864	46.096	45.409	125
2022-05-25	44.183	44.183	44.183	44.183	43.473	65
2022-05-24	43.597	43.597	43.597	43.597	42.895	15
2022-05-20	43.456	43.456	42.949	42.949	42.258	139
2022-05-19	43.913	43.913	43.913	43.913	43.207	9
2022-05-17	44.403	44.953	44.403	44.953	44.230	21
2022-05-13	43.883	43.883	43.883	43.883	43.177	13
2022-05-11	43.996	43.996	43.996	43.996	43.288	231
2022-05-10	44.203	44.203	43.875	43.875	43.170	239
2022-05-06	46.015	46.015	46.015	46.015	45.275	44,492
2022-05-05	47.408	47.416	47.213	47.213	46.453	35
2022-05-04	45.902	45.902	45.902	45.902	45.163	1
2022-04-20	45.092	45.092	45.088	45.088	44.363	415
2022-04-19	44.128	44.259	44.120	44.199	43.488	314
2022-04-11	44.664	44.664	44.664	44.664	43.946	24
2022-04-07	44.331	44.433	44.331	44.335	43.622	127
2022-04-06	44.015	44.015	44.015	44.015	43.307	163
2022-04-05	45.427	45.427	45.427	45.427	44.696	131
2022-04-04	45.677	45.698	45.676	45.698	44.963	302
2022-03-30	47.039	47.039	47.039	47.039	46.283	2
2022-03-15	42.809	42.809	42.809	42.809	42.121	123
2022-03-11	42.632	42.798	42.632	42.798	42.110	10
2022-03-09	44.431	44.727	44.431	44.727	44.007	7
2022-03-07	45.348	45.348	45.348	45.348	44.619	27

← NewerPage 17 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.