Fortive Corp. historical data

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

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
2025-10-21	49.470	50.105	49.410	49.861	49.804	204
2025-10-20	48.890	49.222	48.890	49.222	49.167	9
2025-10-17	48.390	48.740	48.210	48.551	48.496	489
2025-10-16	48.500	48.772	48.500	48.772	48.717	10
2025-10-15	49.130	49.550	48.670	49.550	49.494	5,997
2025-10-14	47.900	48.602	47.900	48.602	48.548	1,139
2025-10-13	48.325	48.759	48.120	48.595	48.540	227
2025-10-10	49.190	49.190	48.070	48.070	48.016	1
2025-10-09	49.930	49.930	49.225	49.225	49.169	1,194
2025-10-08	49.470	50.120	49.470	49.970	49.914	31
2025-10-06	50.615	50.621	50.227	50.440	50.383	2,935
2025-10-03	49.590	50.514	49.590	50.420	50.363	2,837
2025-10-02	50.080	50.570	49.750	49.780	49.724	392
2025-10-01	48.900	49.725	48.900	49.645	49.589	185
2025-09-30	48.395	48.409	48.395	48.409	48.354	582
2025-09-29	48.541	49.019	48.541	49.019	48.963	669
2025-09-26	48.000	48.160	48.000	48.160	48.106	2
2025-09-25	47.550	47.618	47.550	47.618	47.564	22
2025-09-24	48.490	48.490	48.050	48.060	48.006	221
2025-09-23	48.948	49.006	48.338	48.338	48.283	2,022
2025-09-22	47.959	48.430	47.959	48.430	48.375	61
2025-09-19	48.690	48.690	48.199	48.409	48.355	45
2025-09-17	48.980	49.325	48.940	49.125	49.070	166
2025-09-16	48.720	48.720	48.200	48.530	48.475	130
2025-09-15	48.830	48.830	48.565	48.595	48.540	384
2025-09-12	49.280	49.280	48.832	48.861	48.806	820
2025-09-11	48.370	49.410	48.350	49.305	49.249	806
2025-09-10	47.360	48.030	47.360	47.539	47.425	109
2025-09-09	47.710	47.710	47.380	47.380	47.267	4
2025-09-08	47.623	47.902	47.090	47.779	47.665	36
2025-09-05	47.770	48.105	47.770	47.880	47.766	46
2025-09-04	47.014	47.252	46.840	47.099	46.987	477
2025-09-03	47.360	47.430	46.670	46.670	46.558	3,941
2025-09-02	47.175	47.271	46.630	46.630	46.519	329
2025-08-29	47.980	48.240	47.795	47.795	47.681	184
2025-08-28	48.400	48.400	47.800	47.800	47.686	434
2025-08-27	48.599	48.665	48.320	48.665	48.549	53
2025-08-26	48.290	48.390	48.290	48.390	48.274	72
2025-08-22	49.060	49.490	49.060	49.490	49.372	506
2025-08-21	47.990	48.570	47.900	47.900	47.786	31
2025-08-20	47.795	47.870	47.795	47.795	47.681	302
2025-08-19	47.970	48.359	47.970	47.990	47.875	1,154
2025-08-18	48.180	48.259	48.180	48.240	48.125	55
2025-08-15	47.975	48.140	47.880	47.880	47.766	61
2025-08-14	48.480	48.480	47.692	47.801	47.687	924
2025-08-13	47.970	48.622	47.970	48.622	48.506	2,397

← NewerPage 5 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.