Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	71.430	71.590	70.950	71.150	43.521	1,941,452
2019-11-15	71.460	72.745	71.330	71.630	43.815	3,004,549
2019-11-14	71.350	71.740	70.960	71.130	43.509	2,271,291
2019-11-13	71.480	71.860	70.950	70.980	43.417	1,992,672
2019-11-12	72.020	72.650	71.760	72.100	44.102	2,499,007
2019-11-11	72.220	72.820	71.930	72.080	44.090	1,913,067
2019-11-08	72.230	72.930	71.915	72.880	44.579	1,364,868
2019-11-07	73.550	73.680	72.160	72.290	44.218	2,167,106
2019-11-06	73.380	73.390	72.665	73.190	44.769	2,020,423
2019-11-05	73.910	74.350	72.980	73.510	44.965	2,492,664
2019-11-04	72.300	73.980	71.800	73.730	45.099	3,873,390
2019-11-01	69.630	71.810	69.430	71.800	43.919	3,375,142
2019-10-31	69.210	69.420	68.340	69.000	42.206	2,149,980
2019-10-30	68.310	69.780	68.030	69.420	42.463	2,773,820
2019-10-29	68.410	68.950	67.600	68.490	41.894	7,069,340
2019-10-28	68.380	70.410	68.380	68.640	41.986	4,959,639
2019-10-25	71.350	71.350	67.510	68.360	41.815	6,602,650
2019-10-24	72.320	72.320	70.460	71.510	43.741	3,351,831
2019-10-23	72.180	72.450	71.635	72.340	44.249	2,391,334
2019-10-22	71.600	72.885	71.030	72.260	44.200	2,135,550
2019-10-21	71.400	72.380	71.150	71.920	43.992	2,809,183
2019-10-18	70.440	71.350	70.310	70.940	43.393	2,665,037
2019-10-17	69.780	71.070	69.585	70.910	43.374	2,689,933
2019-10-16	69.350	70.140	69.090	69.350	42.420	3,364,993
2019-10-15	67.910	69.630	67.840	69.510	42.518	3,666,923
2019-10-14	67.590	68.060	67.280	67.960	41.570	2,412,107
2019-10-11	66.260	68.460	66.260	67.950	41.564	5,101,565
2019-10-10	64.690	65.740	64.690	65.430	40.022	2,035,647
2019-10-09	65.010	65.010	63.920	64.870	39.680	2,647,435
2019-10-08	64.840	65.000	64.100	64.240	39.294	2,318,388
2019-10-07	66.250	66.470	65.590	65.640	40.151	2,228,000
2019-10-04	65.700	66.540	65.230	66.500	40.677	2,265,900
2019-10-03	64.220	65.935	63.510	65.680	40.175	3,906,849
2019-10-02	65.450	65.940	63.670	64.430	39.411	6,914,253
2019-10-01	68.960	69.230	66.200	66.280	40.542	5,057,956
2019-09-30	68.970	69.150	68.240	68.560	41.937	3,535,939
2019-09-27	68.400	68.990	67.830	68.600	41.961	3,397,660
2019-09-26	67.830	68.830	67.280	67.980	41.582	3,920,011
2019-09-25	67.000	68.000	66.830	67.840	41.496	3,593,819
2019-09-24	67.910	68.230	66.490	66.940	40.946	4,799,001
2019-09-23	67.800	68.450	67.650	67.950	41.564	3,137,436
2019-09-20	68.850	69.170	67.930	68.180	41.704	9,485,095
2019-09-19	69.680	70.230	68.790	68.790	42.078	2,369,450
2019-09-18	68.670	69.730	68.250	69.690	42.628	2,257,178
2019-09-17	69.330	69.700	68.710	69.060	42.243	2,148,236
2019-09-16	69.720	70.185	69.450	69.500	42.512	2,395,139
2019-09-13	69.980	70.360	69.830	70.020	42.830	2,467,450
2019-09-12	70.750	70.970	69.395	69.980	42.805	2,526,599
2019-09-11	68.870	70.590	68.230	70.590	43.179	3,683,256
2019-09-10	68.100	69.060	68.010	68.610	41.967	3,955,056
2019-09-09	68.470	68.840	67.790	68.010	41.600	5,295,504
2019-09-06	68.500	69.060	68.220	68.470	41.882	4,826,117
2019-09-05	67.730	68.570	67.500	68.100	41.656	6,762,971
2019-09-04	68.970	69.250	65.520	66.960	40.958	11,710,240
2019-09-03	70.150	70.430	68.940	69.020	42.218	2,348,042
2019-08-30	71.240	71.570	70.770	70.900	43.368	2,554,192
2019-08-29	70.480	70.820	69.770	70.690	43.240	1,712,468
2019-08-28	68.560	69.680	68.430	69.640	42.555	2,356,447
2019-08-27	69.730	70.110	68.910	69.030	42.182	1,870,727
2019-08-26	69.020	69.170	67.860	69.140	42.249	3,176,604

← NewerPage 30 of 44 · 2,591 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-06-30	1327:1000
2020-10-09	1195:1000

Dividends

Ex-date	Amount
2026-09-04	0.0700 USD
2026-06-22	0.0600 USD
2026-03-13	0.0600 USD
2025-11-28	0.0600 USD
2025-09-12	0.0600 USD
2025-09-08	0.0500 USD
2025-05-30	0.0800 USD
2025-02-28	0.0800 USD
2024-11-29	0.0800 USD
2024-09-13	0.0800 USD
2024-05-31	0.0800 USD
2024-02-22	0.0800 USD
2023-11-22	0.0800 USD
2023-08-31	0.0700 USD
2023-05-25	0.0700 USD
2023-02-23	0.0700 USD
2022-11-29	0.0700 USD
2022-08-30	0.0700 USD
2022-05-26	0.0700 USD
2022-02-24	0.0700 USD
2021-11-24	0.0700 USD
2021-09-09	0.0700 USD
2021-05-27	0.0700 USD
2021-02-25	0.0700 USD
2020-11-25	0.0700 USD
2020-08-27	0.0700 USD
2020-05-28	0.0700 USD
2020-02-27	0.0700 USD
2019-11-27	0.0700 USD
2019-08-29	0.0700 USD
2019-05-30	0.0700 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.