Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	85.000	85.270	84.520	84.690	51.611	7,983,058
2018-09-07	84.040	84.980	83.670	84.590	51.550	5,930,920
2018-09-06	84.360	84.700	83.730	84.160	51.288	6,365,102
2018-09-05	83.160	84.760	83.030	84.340	51.398	10,458,913
2018-09-04	83.500	83.800	82.505	83.460	50.861	7,919,628
2018-08-31	83.540	84.460	83.500	83.980	51.178	5,750,777
2018-08-30	84.000	85.120	83.490	83.740	51.032	5,502,763
2018-08-29	82.200	84.210	82.010	83.880	51.075	7,456,267
2018-08-28	82.000	82.390	81.710	82.070	49.973	6,228,251
2018-08-27	80.530	81.790	80.530	81.680	49.735	3,302,831
2018-08-24	80.220	80.270	79.900	80.130	48.791	1,075,149
2018-08-23	80.060	80.140	79.620	80.020	48.724	2,089,404
2018-08-22	80.390	80.390	79.730	79.920	48.664	1,632,862
2018-08-21	80.660	80.790	80.100	80.390	48.950	2,577,502
2018-08-20	80.590	80.990	80.220	80.600	49.078	2,878,798
2018-08-17	80.580	80.580	80.170	80.250	48.864	3,868,315
2018-08-16	80.160	81.020	79.930	80.340	48.919	2,025,498
2018-08-15	79.380	79.810	78.810	79.690	48.523	2,073,863
2018-08-14	79.180	79.974	79.012	79.560	48.444	1,727,057
2018-08-13	79.610	80.410	79.010	79.310	48.292	2,369,926
2018-08-10	80.040	80.230	79.430	79.700	48.530	3,140,290
2018-08-09	80.720	81.050	80.200	80.240	48.858	1,183,774
2018-08-08	81.170	81.280	80.370	80.780	49.187	1,416,722
2018-08-07	81.170	81.640	81.000	81.280	49.492	1,320,625
2018-08-06	81.080	81.250	80.810	80.960	49.297	2,039,452
2018-08-03	80.500	81.480	80.500	81.210	49.449	1,602,416
2018-08-02	80.500	81.140	79.980	80.930	49.279	2,357,081
2018-08-01	82.280	82.630	80.880	80.940	49.285	3,541,489
2018-07-31	80.530	82.250	80.150	82.080	49.979	4,371,796
2018-07-30	80.000	81.660	79.515	79.750	48.560	4,087,468
2018-07-27	80.750	80.970	78.760	79.810	48.597	3,541,489
2018-07-26	79.500	81.310	78.750	81.210	49.449	4,742,072
2018-07-25	77.490	79.090	77.250	79.030	48.122	3,365,152
2018-07-24	76.500	77.460	76.500	77.410	47.135	3,291,097
2018-07-23	77.430	77.560	76.120	76.180	46.386	2,288,576
2018-07-20	77.120	78.200	76.960	77.640	47.275	2,969,504
2018-07-19	77.490	77.850	76.870	77.620	47.263	2,073,388
2018-07-18	78.000	78.000	77.260	77.520	47.202	2,191,052
2018-07-17	76.570	77.680	76.400	77.570	47.233	1,527,885
2018-07-16	77.030	77.080	76.220	76.460	46.557	1,696,134
2018-07-13	77.060	77.400	76.790	77.220	47.019	1,590,681
2018-07-12	76.590	77.200	76.130	76.950	46.855	2,519,781
2018-07-11	76.810	77.060	76.200	76.240	46.423	2,040,087
2018-07-10	77.790	78.060	76.640	77.060	46.922	1,947,161
2018-07-09	77.150	78.100	77.120	77.900	47.434	2,732,749
2018-07-06	77.200	77.670	76.850	77.220	47.019	1,459,538
2018-07-05	77.040	77.310	76.600	77.140	46.971	2,130,634
2018-07-03	77.110	77.780	76.450	76.540	46.605	1,264,330
2018-07-02	76.510	76.790	75.670	76.760	46.739	2,342,333
2018-06-29	76.220	77.610	76.220	77.110	46.953	5,450,274
2018-06-28	75.070	76.160	74.200	75.800	46.155	5,515,766
2018-06-27	75.500	76.015	74.730	74.790	45.540	8,489,710
2018-06-26	77.250	77.250	75.130	75.200	45.790	9,532,668
2018-06-25	77.430	77.850	76.760	77.630	47.269	3,016,284
2018-06-22	78.830	78.850	77.770	77.840	47.397	3,320,750
2018-06-21	78.510	78.800	77.470	78.100	47.555	2,010,909
2018-06-20	79.100	79.210	78.390	78.800	47.982	1,780,973
2018-06-19	79.490	79.590	78.330	79.010	48.109	2,966,649
2018-06-18	80.380	80.650	79.440	80.370	48.938	3,074,798
2018-06-15	79.650	81.510	79.360	81.070	49.364	5,336,258

← NewerPage 35 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.