Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	47.130	47.522	46.990	47.515	47.401	722
2025-08-11	47.198	47.380	46.388	46.388	46.277	760
2025-08-08	47.200	47.541	47.200	47.480	47.367	50
2025-08-07	48.260	48.360	47.390	47.390	47.277	542
2025-08-06	48.900	48.900	47.545	47.545	47.431	167
2025-08-05	47.880	48.940	47.570	48.530	48.414	1,566
2025-08-04	46.500	47.120	46.426	47.120	47.007	73
2025-08-01	47.010	47.460	46.625	46.670	46.558	2,997
2025-07-31	48.860	49.065	48.500	49.005	48.888	48
2025-07-30	51.920	52.325	49.280	50.985	50.863	1,370
2025-07-29	51.558	51.558	50.505	50.505	50.384	1,594
2025-07-28	51.560	51.810	51.342	51.436	51.313	62
2025-07-25	51.510	51.510	50.950	51.162	51.040	3,046
2025-07-24	51.020	51.396	50.750	51.252	51.130	580
2025-07-23	51.290	51.290	51.226	51.248	51.125	106
2025-07-22	50.130	50.794	50.130	50.794	50.673	577
2025-07-21	50.720	50.720	50.210	50.544	50.423	212
2025-07-18	50.976	51.008	50.360	50.360	50.240	1,167
2025-07-17	50.590	50.950	50.590	50.870	50.748	113
2025-07-16	51.170	51.170	50.275	50.600	50.479	314
2025-07-15	51.940	52.270	51.392	51.495	51.372	483
2025-07-14	52.270	52.350	51.945	52.255	52.130	353
2025-07-11	52.940	52.940	52.410	52.492	52.367	1,576
2025-07-10	53.130	53.435	52.780	52.985	52.858	520
2025-07-09	52.980	52.980	52.500	52.681	52.555	389
2025-07-08	53.170	53.420	52.920	52.952	52.826	511
2025-07-07	53.050	53.240	52.700	52.831	52.705	1,250
2025-07-03	53.500	53.594	52.855	53.055	52.928	4,137
2025-07-02	53.170	53.529	52.950	53.022	52.895	55,541
2025-07-01	52.390	54.215	51.478	53.279	53.152	12,906
2025-06-30	54.000	54.000	50.025	51.132	51.010	13,170
2025-06-27	54.038	54.038	53.823	53.884	53.755	532
2025-06-26	53.292	53.292	53.013	53.111	52.984	2
2025-06-25	53.300	53.300	52.716	52.716	52.590	2,154
2025-06-24	52.976	53.467	52.976	53.467	53.339	30
2025-06-23	52.535	52.746	51.891	51.891	51.767	261
2025-06-20	53.857	53.857	52.366	52.366	52.241	13
2025-06-18	52.441	53.044	52.441	52.991	52.864	24
2025-06-17	53.405	53.405	52.648	52.648	52.522	68
2025-06-16	52.942	53.657	52.942	53.491	53.363	388
2025-06-13	52.566	52.784	52.472	52.472	52.346	57
2025-06-12	53.368	53.368	53.300	53.300	53.172	137
2025-06-11	55.073	55.073	54.166	54.166	54.037	103
2025-06-10	54.682	54.682	53.481	54.481	54.351	782
2025-06-09	55.176	55.243	55.176	55.243	55.111	902
2025-06-06	55.168	55.168	55.168	55.168	55.036	11
2025-06-05	54.113	54.113	54.113	54.113	53.984	50
2025-06-04	54.249	54.260	54.249	54.260	54.131	179
2025-06-03	54.083	55.063	54.083	54.829	54.698	1,270
2025-06-02	52.396	52.396	51.642	52.147	52.022	116
2025-05-30	53.013	53.066	53.013	53.066	52.939	11
2025-05-29	54.249	54.249	53.459	53.459	53.331	673
2025-05-28	54.192	54.437	53.074	54.121	53.931	202
2025-05-27	53.164	53.164	52.893	52.893	52.708	2
2025-05-23	52.268	52.403	52.268	52.268	52.085	2
2025-05-22	52.667	52.810	52.576	52.810	52.625	2
2025-05-21	53.648	54.068	53.104	53.104	52.918	97
2025-05-20	54.475	54.584	54.369	54.369	54.179	76
2025-05-19	54.558	54.607	54.475	54.607	54.416	38
2025-05-15	54.799	54.799	54.588	54.588	54.397	22

← NewerPage 6 of 19 · 1,089 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.