Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	75.950	76.120	72.690	72.850	44.437	5,248,565
2018-12-03	77.090	77.520	75.530	75.960	46.334	3,268,737
2018-11-30	73.980	76.450	73.830	76.070	46.401	4,789,169
2018-11-29	74.840	75.015	73.420	74.130	45.218	3,139,973
2018-11-28	74.000	75.020	72.660	74.990	45.700	2,810,768
2018-11-27	72.740	73.950	71.900	73.760	44.950	3,085,423
2018-11-26	73.470	74.000	72.350	73.200	44.609	3,197,219
2018-11-23	73.120	73.530	72.740	72.800	44.365	1,438,447
2018-11-21	73.140	74.310	72.870	73.860	45.011	2,186,611
2018-11-20	73.070	73.570	72.300	72.590	44.237	2,221,498
2018-11-19	75.510	75.570	73.420	73.760	44.950	2,190,734
2018-11-16	75.260	76.380	75.125	75.450	45.980	3,042,766
2018-11-15	73.180	75.810	72.740	75.730	46.151	3,717,667
2018-11-14	75.370	75.870	73.390	73.600	44.853	3,707,994
2018-11-13	74.890	76.920	74.890	75.210	45.834	3,224,495
2018-11-12	75.190	75.580	74.605	74.960	45.682	2,415,754
2018-11-09	76.470	76.670	74.860	75.220	45.840	2,329,013
2018-11-08	76.110	77.790	75.820	76.890	46.858	2,752,571
2018-11-07	76.610	76.610	75.450	76.130	46.395	2,211,984
2018-11-06	75.090	76.090	74.040	75.880	46.242	2,021,692
2018-11-05	74.980	75.370	74.100	75.100	45.767	2,277,634
2018-11-02	75.560	76.280	74.500	74.860	45.621	2,840,739
2018-11-01	74.540	75.160	73.720	74.810	45.590	3,322,019
2018-10-31	72.620	75.140	72.490	74.250	45.249	5,496,896
2018-10-30	72.200	72.600	70.800	71.680	43.683	8,134,182
2018-10-29	73.850	74.210	71.560	72.200	44.000	8,744,701
2018-10-26	73.220	75.490	69.160	73.060	44.524	16,365,412
2018-10-25	74.520	76.695	74.510	76.330	46.516	6,423,141
2018-10-24	77.210	77.370	74.000	74.080	45.145	4,447,119
2018-10-23	76.330	77.245	75.530	77.050	46.955	4,497,230
2018-10-22	80.070	80.175	77.650	77.690	47.345	5,641,518
2018-10-19	80.050	80.900	79.350	79.790	48.625	5,913,159
2018-10-18	79.920	80.850	79.740	80.030	48.771	4,151,533
2018-10-17	79.670	80.310	79.030	80.220	48.887	4,155,973
2018-10-16	79.540	80.070	79.000	79.780	48.619	3,990,419
2018-10-15	78.980	79.600	78.200	78.940	48.107	3,090,656
2018-10-12	79.830	80.080	78.190	79.200	48.265	3,590,013
2018-10-11	80.030	80.430	78.420	78.580	47.888	8,289,587
2018-10-10	81.840	82.110	80.220	80.220	48.887	8,007,003
2018-10-09	83.260	83.270	82.130	82.200	50.094	9,039,971
2018-10-08	83.690	84.220	83.155	83.650	50.977	6,958,495
2018-10-05	83.810	84.410	83.060	83.980	51.178	9,314,466
2018-10-04	83.730	84.300	83.390	83.950	51.160	10,377,088
2018-10-03	84.210	84.430	83.620	83.740	51.032	9,247,547
2018-10-02	84.330	84.330	83.600	83.620	50.959	41,216,887
2018-10-01	84.720	84.990	84.140	84.430	51.453	28,739,295
2018-09-28	84.660	84.700	83.680	84.200	51.312	7,957,527
2018-09-27	85.310	85.510	84.400	84.640	51.581	6,092,351
2018-09-26	85.830	86.630	84.500	85.030	51.818	57,321,757
2018-09-25	86.470	86.900	85.530	86.000	52.409	25,278,521
2018-09-24	86.790	87.330	86.110	86.330	52.611	28,169,688
2018-09-21	87.950	88.340	86.750	86.980	53.007	62,910,152
2018-09-20	86.740	87.760	86.240	87.370	53.244	28,444,660
2018-09-19	87.570	87.780	85.590	85.990	52.403	24,782,653
2018-09-18	87.120	87.860	86.300	87.380	53.250	21,007,263
2018-09-17	87.000	87.720	86.640	87.120	53.092	21,155,691
2018-09-14	86.370	87.640	86.300	86.980	53.007	18,591,985
2018-09-13	85.840	86.740	85.600	86.500	52.714	9,382,813
2018-09-12	85.080	85.620	84.670	85.310	51.989	9,568,189
2018-09-11	84.780	85.120	84.370	85.020	51.812	11,074,666

← NewerPage 34 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.