Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	45.804	45.804	45.796	45.796	45.060	27
2022-03-03	47.348	47.348	47.348	47.348	46.587	18
2022-03-02	48.252	48.252	47.732	48.252	47.476	4,021
2022-03-01	47.627	47.627	47.627	47.627	46.861	21
2022-02-28	48.542	49.307	48.498	48.498	47.718	129
2022-02-24	46.657	46.753	46.550	46.753	46.001	107
2022-02-23	47.382	47.382	47.382	47.382	46.568	366
2022-02-22	47.650	47.650	47.650	47.650	46.831	11
2022-02-18	48.124	48.124	47.898	47.898	47.075	18
2022-02-16	48.674	48.810	48.674	48.810	47.971	1
2022-02-15	49.035	49.035	49.035	49.035	48.193	1,241
2022-02-14	49.239	49.239	49.239	49.239	48.393	2
2022-02-10	49.239	49.902	49.239	49.902	49.045	3
2022-02-08	48.154	48.154	48.154	48.154	47.327	28
2022-02-07	48.011	48.492	48.011	48.492	47.659	208
2022-02-04	49.083	49.149	48.331	48.636	47.801	416
2022-02-03	52.350	52.350	50.832	51.273	50.392	1,043
2022-02-02	53.721	53.721	53.721	53.721	52.798	166
2022-01-28	51.381	51.567	51.381	51.567	50.681	265
2022-01-26	53.126	53.126	53.126	53.126	52.214	17
2022-01-25	52.215	52.215	52.215	52.215	51.318	51
2022-01-24	52.667	52.667	52.667	52.667	51.762	11
2022-01-21	53.149	53.149	53.149	53.149	52.236	42
2022-01-19	54.412	54.412	54.412	54.412	53.478	20
2022-01-18	54.303	54.391	54.303	54.391	53.456	166
2022-01-14	54.358	54.358	53.974	53.974	53.047	93
2022-01-12	55.628	55.628	55.628	55.628	54.672	2
2022-01-11	54.437	54.558	54.347	54.558	53.620	52
2022-01-10	54.015	54.015	54.015	54.015	53.087	2
2022-01-07	54.264	54.264	54.264	54.264	53.332	59
2022-01-06	54.091	54.091	54.091	54.091	53.161	2
2022-01-05	56.456	56.456	56.456	56.456	55.486	1
2021-12-31	57.240	57.240	57.193	57.193	56.210	65
2021-12-30	57.350	57.350	57.327	57.327	56.342	154
2021-12-29	56.863	56.863	56.863	56.863	55.886	71
2021-12-22	54.829	54.829	54.829	54.829	53.887	29
2021-12-20	53.454	53.563	53.454	53.563	52.643	12
2021-12-17	55.763	55.910	55.763	55.899	54.938	69
2021-12-14	56.162	56.162	56.110	56.110	55.146	33
2021-12-13	56.419	56.419	56.419	56.419	55.449	2
2021-12-09	56.569	56.940	56.569	56.940	55.962	22
2021-12-08	56.373	56.377	56.373	56.377	55.409	141
2021-12-06	56.599	56.599	56.351	56.404	55.435	37
2021-12-01	55.617	56.426	55.617	56.426	55.457	1,506
2021-11-30	57.534	57.534	57.429	57.429	56.442	300
2021-11-29	57.255	57.255	57.255	57.255	56.271	175
2021-11-26	57.993	57.993	57.993	57.993	56.997	45
2021-11-25	58.819	58.819	58.819	58.819	57.809	1,400
2021-11-24	58.596	58.596	58.596	58.596	57.589	2
2021-11-23	59.294	59.294	58.974	58.974	57.909	2,428
2021-11-22	60.087	60.087	60.087	60.087	59.002	371
2021-11-18	59.816	59.816	59.816	59.816	58.736	3
2021-11-17	59.183	59.183	58.803	58.803	57.741	31,576
2021-11-16	59.425	59.581	59.425	59.581	58.505	73
2021-11-15	59.123	59.123	58.920	58.920	57.856	801
2021-11-11	58.740	58.740	58.740	58.740	57.679	66
2021-11-09	58.792	58.939	58.792	58.939	57.874	183
2021-11-08	59.922	59.922	59.372	59.372	58.300	91
2021-11-05	59.191	59.191	59.191	59.191	58.122	75
2021-11-04	58.667	58.667	58.667	58.667	57.608	84

← NewerPage 18 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.