Fortive Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	59.635	60.328	59.437	60.283	60.012	267
2025-02-04	60.268	60.479	60.268	60.366	60.095	31
2025-02-03	60.267	60.984	59.831	60.984	60.710	536
2025-01-31	60.886	62.091	60.886	61.715	61.437	990
2025-01-30	61.104	61.609	61.104	61.496	61.220	989
2025-01-29	60.529	60.843	60.529	60.673	60.401	798
2025-01-28	59.974	60.449	59.639	60.250	59.979	658
2025-01-27	60.087	60.445	59.598	59.598	59.330	5,066
2025-01-24	60.683	60.713	60.518	60.565	60.293	3,529
2025-01-23	60.379	60.713	60.181	60.713	60.440	2,822
2025-01-22	60.656	61.006	60.157	60.470	60.198	1,586
2025-01-21	59.816	60.793	59.816	60.740	60.467	1,387
2025-01-17	59.522	59.809	59.412	59.468	59.201	895
2025-01-16	58.899	59.152	58.779	59.116	58.850	539
2025-01-15	58.786	59.070	58.394	58.543	58.280	1,078
2025-01-14	57.518	58.166	57.518	58.166	57.905	115
2025-01-13	56.690	57.322	56.690	57.322	57.064	70
2025-01-10	56.705	56.957	56.571	56.652	56.398	936
2025-01-08	57.623	57.623	57.014	57.340	57.082	1,042
2025-01-07	57.878	58.031	57.747	58.005	57.745	1,280
2025-01-06	57.579	57.890	57.394	57.666	57.407	1,036
2025-01-03	56.336	56.863	56.301	56.863	56.608	908
2025-01-02	57.398	57.398	56.351	56.351	56.098	1,410
2024-12-31	56.999	56.999	56.520	56.520	56.266	13
2024-12-30	56.279	56.472	55.859	56.472	56.219	125
2024-12-27	56.878	57.217	56.668	56.668	56.414	370
2024-12-24	56.170	56.291	55.989	55.989	55.738	1
2024-12-23	56.042	56.042	55.914	55.914	55.663	1
2024-12-20	55.266	55.273	55.266	55.273	55.025	10
2024-12-19	55.744	55.749	54.915	55.335	55.087	1,057
2024-12-18	57.300	57.362	56.501	56.501	56.248	3,875
2024-12-17	57.688	58.162	57.255	57.255	56.998	1,702
2024-12-16	57.933	58.127	57.722	57.789	57.529	75
2024-12-13	57.615	57.629	57.350	57.586	57.327	346
2024-12-12	58.709	58.830	58.027	58.027	57.766	1,408
2024-12-11	59.055	59.161	58.728	59.070	58.804	3,185
2024-12-10	58.422	59.217	58.266	59.187	58.921	1,229
2024-12-09	59.161	59.424	59.161	59.424	59.157	401
2024-12-06	59.899	59.973	59.369	59.369	59.102	416
2024-12-05	59.281	59.620	59.247	59.287	59.021	1,059
2024-12-04	59.232	59.466	59.088	59.088	58.823	1,298
2024-12-03	59.424	59.424	58.608	59.069	58.803	500
2024-12-02	59.366	59.366	59.025	59.311	59.045	753
2024-11-29	60.118	60.118	59.763	59.763	59.495	3,031
2024-11-27	59.801	59.933	59.659	59.728	59.400	1,123
2024-11-26	59.474	59.474	59.243	59.375	59.049	13,139
2024-11-25	59.771	60.053	59.492	59.931	59.601	1,125
2024-11-22	58.341	58.920	58.295	58.920	58.596	1,813
2024-11-21	57.082	57.797	56.923	57.797	57.479	2,356
2024-11-20	56.431	56.607	56.207	56.437	56.127	1,098
2024-11-19	55.902	56.143	55.699	56.038	55.730	1,691
2024-11-18	55.952	56.306	55.910	56.144	55.835	1,737
2024-11-15	56.961	56.961	56.219	56.384	56.074	2,379
2024-11-14	57.076	57.331	57.059	57.330	57.015	16,280
2024-11-13	56.849	57.548	56.716	57.548	57.231	2,389
2024-11-12	57.247	57.247	56.472	56.490	56.179	6,719
2024-11-11	56.886	57.759	56.825	57.759	57.441	561
2024-11-08	55.812	56.317	55.812	56.095	55.786	653
2024-11-07	55.899	56.030	55.432	55.432	55.127	1,043
2024-11-06	55.423	56.034	55.070	56.034	55.726	4,585

← NewerPage 8 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.