Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	79.650	81.510	79.360	81.070	49.364	5,336,258
2018-06-14	78.300	80.450	78.300	80.130	48.791	4,041,164
2018-06-13	78.440	78.970	78.050	78.090	47.549	1,829,497
2018-06-12	78.380	78.670	77.940	78.290	47.671	1,713,895
2018-06-11	78.200	78.550	77.940	78.370	47.720	1,744,976
2018-06-08	77.960	78.400	77.530	78.200	47.616	2,295,871
2018-06-07	77.320	78.170	76.970	77.980	47.482	4,201,326
2018-06-06	74.460	74.960	74.130	74.960	45.643	2,133,964
2018-06-05	74.470	74.730	74.010	74.300	45.242	1,358,525
2018-06-04	74.230	74.800	73.680	74.250	45.211	2,537,700
2018-06-01	73.420	74.270	73.030	73.810	44.943	1,876,436
2018-05-31	74.140	74.159	72.490	72.690	44.261	3,610,787
2018-05-30	74.030	74.670	73.860	74.190	45.175	2,078,304
2018-05-29	74.920	75.210	73.520	74.020	45.071	2,396,249
2018-05-25	76.020	76.450	74.990	75.510	45.978	1,296,521
2018-05-24	75.720	76.530	75.510	76.160	46.374	2,314,424
2018-05-23	75.740	76.290	75.210	76.180	46.344	1,943,989
2018-05-22	77.610	77.750	76.090	76.110	46.301	2,465,865
2018-05-21	78.140	78.615	77.300	77.610	47.214	1,879,607
2018-05-18	77.340	77.960	77.030	77.870	47.372	3,249,708
2018-05-17	76.720	77.490	76.400	77.350	47.055	1,977,132
2018-05-16	76.160	76.910	76.130	76.780	46.709	1,565,943
2018-05-15	76.020	76.270	75.510	76.250	46.386	1,814,274
2018-05-14	75.750	76.720	75.710	76.300	46.417	2,780,005
2018-05-11	75.620	75.970	75.200	75.620	46.003	1,600,671
2018-05-10	75.490	75.640	75.110	75.540	45.954	1,458,269
2018-05-09	74.260	75.310	74.000	75.220	45.760	1,984,109
2018-05-08	73.540	74.270	73.350	74.250	45.170	1,790,646
2018-05-07	73.390	73.900	73.160	73.540	44.738	2,087,501
2018-05-04	71.990	73.390	71.780	73.290	44.585	1,987,598
2018-05-03	70.890	72.740	70.590	72.510	44.111	3,009,782
2018-05-02	72.000	72.360	71.205	71.520	43.509	3,155,672
2018-05-01	70.330	72.060	69.860	72.040	43.825	3,132,996
2018-04-30	71.650	71.910	70.310	70.310	42.773	2,646,166
2018-04-27	71.650	71.825	69.080	71.310	43.381	5,854,327
2018-04-26	72.450	72.715	71.700	72.270	43.965	4,235,737
2018-04-25	72.820	73.106	71.990	72.200	43.922	2,785,238
2018-04-24	76.670	76.929	72.260	73.050	44.440	2,883,714
2018-04-23	76.950	77.000	76.080	76.300	46.417	1,797,465
2018-04-20	76.950	77.090	76.170	76.740	46.684	2,098,601
2018-04-19	77.120	77.450	76.360	76.770	46.703	1,724,202
2018-04-18	77.230	77.790	76.665	77.140	46.928	1,513,930
2018-04-17	75.810	77.555	75.710	76.730	46.678	3,338,987
2018-04-16	75.400	75.580	74.890	75.260	45.784	2,270,974
2018-04-13	75.360	75.825	74.160	74.700	45.443	3,927,940
2018-04-12	75.000	75.380	74.630	74.750	45.474	2,107,957
2018-04-11	75.130	75.370	74.360	74.450	45.291	1,788,901
2018-04-10	75.140	75.970	74.970	75.800	46.112	2,522,318
2018-04-09	74.940	75.580	73.940	74.110	45.084	3,303,941
2018-04-06	76.690	77.010	73.880	74.720	45.455	2,567,512
2018-04-05	77.330	78.080	76.880	77.420	47.098	2,078,621
2018-04-04	75.010	76.670	74.400	76.630	46.617	2,845,814
2018-04-03	75.670	76.350	74.840	76.300	46.417	2,544,677
2018-04-02	77.190	77.394	74.560	75.440	45.894	2,666,781
2018-03-29	77.020	77.960	76.600	77.520	47.159	2,180,268
2018-03-28	76.990	77.100	75.780	76.650	46.630	2,875,943
2018-03-27	78.120	78.470	76.470	76.800	46.721	2,490,603
2018-03-26	77.310	78.190	76.645	78.090	47.506	2,743,215
2018-03-23	76.750	77.680	75.970	76.020	46.246	3,344,378
2018-03-22	77.560	78.230	76.520	76.690	46.654	2,445,725

← NewerPage 36 of 44 · 2,592 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.