Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	55.658	55.710	55.650	55.710	55.515	48
2025-05-12	55.469	55.635	55.187	55.187	54.994	55
2025-05-09	53.062	53.089	53.062	53.089	52.903	20
2025-05-08	51.966	52.716	51.966	52.716	52.531	44
2025-05-07	51.291	51.733	51.289	51.733	51.552	315
2025-05-06	50.851	51.062	50.392	51.062	50.883	32
2025-05-02	51.431	51.431	50.964	50.964	50.786	3
2025-05-01	49.578	50.341	49.201	49.616	49.442	1,929
2025-04-30	51.400	52.011	51.400	52.011	51.829	352
2025-04-25	51.718	51.944	51.718	51.944	51.762	93
2025-04-24	51.166	51.166	51.166	51.166	50.987	3
2025-04-23	51.846	51.959	51.846	51.959	51.777	5
2025-04-22	49.088	49.088	49.088	49.088	48.917	1
2025-04-17	49.232	49.495	49.217	49.443	49.269	37
2025-04-16	49.962	49.962	49.081	49.081	48.909	3,068
2025-04-15	50.057	50.098	49.503	49.503	49.329	1,924
2025-04-14	49.616	49.616	49.473	49.556	49.382	6
2025-04-11	48.663	48.663	48.663	48.663	48.492	75
2025-04-10	49.390	49.390	47.619	47.845	47.678	4
2025-04-09	45.924	46.772	45.698	45.909	45.749	59
2025-04-08	49.420	49.533	48.975	49.533	49.360	1,066
2025-04-07	46.422	49.073	46.422	47.853	47.685	90
2025-04-04	49.578	49.578	48.269	48.667	48.496	255
2025-04-03	53.853	53.853	51.635	51.635	51.454	295
2025-04-01	54.942	55.393	54.731	55.368	55.174	256
2025-03-31	54.528	54.528	53.880	54.294	54.104	1,608
2025-03-28	56.328	56.328	55.063	55.063	54.870	407
2025-03-27	56.098	56.825	56.049	56.287	56.090	1,370
2025-03-26	57.217	57.217	56.720	56.720	56.521	231
2025-03-25	57.153	57.188	57.055	57.188	56.988	7,103
2025-03-24	57.360	57.360	56.810	56.920	56.720	240
2025-03-21	55.665	55.703	55.665	55.703	55.508	1
2025-03-20	56.592	56.592	56.275	56.275	56.078	1
2025-03-19	56.388	56.388	56.388	56.388	56.191	2
2025-03-18	55.794	56.023	55.794	56.023	55.827	4,309
2025-03-17	55.891	56.155	55.891	56.155	55.958	11
2025-03-14	55.160	55.326	55.100	55.326	55.132	304
2025-03-13	54.565	55.145	54.219	54.226	54.036	3,462
2025-03-12	56.366	56.411	55.658	55.826	55.631	8
2025-03-10	56.961	57.157	56.570	56.795	56.596	11
2025-03-07	56.956	57.195	56.956	57.176	56.976	20
2025-03-06	58.001	58.242	57.993	58.242	58.038	8
2025-03-04	58.882	59.029	57.929	58.245	58.041	226
2025-03-03	59.771	60.306	59.771	60.054	59.843	202
2025-02-28	60.102	60.102	59.255	59.255	59.047	152
2025-02-27	60.200	60.518	60.096	60.518	60.246	821
2025-02-26	60.701	60.750	60.034	60.034	59.765	199
2025-02-25	60.347	60.600	60.347	60.600	60.327	24
2025-02-24	60.223	60.675	60.223	60.611	60.339	4,999
2025-02-21	61.161	61.161	60.521	60.521	60.249	256
2025-02-20	62.679	62.679	61.866	61.866	61.588	1,389
2025-02-19	61.440	62.189	61.376	62.159	61.880	101
2025-02-18	61.385	61.699	61.385	61.699	61.422	27
2025-02-14	61.646	61.850	61.240	61.240	60.965	13
2025-02-13	60.667	61.171	60.641	61.171	60.897	331
2025-02-12	59.488	60.195	59.488	60.082	59.812	182
2025-02-11	60.005	60.080	60.005	60.080	59.810	55
2025-02-10	60.773	61.025	60.198	60.257	59.986	1,951
2025-02-07	61.443	61.443	58.385	59.608	59.340	500
2025-02-06	60.208	60.554	59.696	59.846	59.577	236

← NewerPage 7 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.