Fortive Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 51.170 | 51.350 | 51.060 | 51.189 | 51.131 | 277 |
| 2025-11-07 | 50.730 | 50.730 | 50.730 | 50.730 | 50.673 | 11 |
| 2025-11-06 | 51.000 | 51.210 | 50.650 | 51.210 | 51.152 | 838 |
| 2025-11-05 | 50.365 | 50.720 | 50.365 | 50.660 | 50.603 | 214 |
| 2025-11-04 | 50.230 | 50.280 | 50.011 | 50.011 | 49.955 | 102 |
| 2025-11-03 | 50.160 | 50.440 | 49.080 | 49.321 | 49.266 | 141 |
| 2025-10-31 | 50.610 | 50.800 | 50.058 | 50.370 | 50.313 | 49 |
| 2025-10-30 | 50.840 | 52.704 | 50.710 | 51.496 | 51.438 | 913 |
| 2025-10-29 | 51.250 | 55.500 | 50.055 | 50.150 | 50.093 | 11,041 |
| 2025-10-28 | 48.990 | 49.380 | 48.990 | 49.380 | 49.324 | 158 |
| 2025-10-27 | 49.760 | 49.820 | 49.599 | 49.599 | 49.543 | 114 |
| 2025-10-24 | 49.516 | 49.659 | 49.509 | 49.659 | 49.602 | 353 |
| 2025-10-23 | 49.470 | 49.520 | 49.075 | 49.520 | 49.464 | 89 |
| 2025-10-22 | 49.640 | 49.738 | 49.464 | 49.464 | 49.408 | 662 |
← NewerPage 5 of 5 · 254 trading days
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.