Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	78.210	79.202	77.530	78.350	47.664	1,822,044
2018-03-20	78.100	78.480	77.780	78.160	47.548	2,053,566
2018-03-19	78.190	78.190	77.010	77.780	47.317	1,485,862
2018-03-16	78.020	78.430	77.610	78.230	47.591	3,200,074
2018-03-15	77.770	78.420	77.220	78.100	47.512	1,149,362
2018-03-14	78.450	78.900	77.420	77.610	47.214	1,871,520
2018-03-13	78.740	79.215	77.810	77.990	47.445	2,567,195
2018-03-12	80.200	80.215	77.990	78.530	47.773	1,928,766
2018-03-09	78.820	80.310	78.130	80.270	48.832	3,343,268
2018-03-08	78.230	78.460	77.380	78.360	47.670	3,572,570
2018-03-07	74.900	78.090	73.410	77.960	47.426	4,650,414
2018-03-06	74.670	75.490	74.110	75.120	45.699	2,227,048
2018-03-05	73.530	74.610	73.110	74.260	45.176	2,030,255
2018-03-02	74.010	74.480	73.290	73.990	45.011	3,070,358
2018-03-01	77.060	77.130	74.220	74.700	45.443	2,574,014
2018-02-28	78.040	78.260	76.790	76.800	46.721	2,853,267
2018-02-27	78.080	78.830	77.740	77.760	47.305	1,606,697
2018-02-26	77.290	78.130	76.975	77.960	47.426	2,317,596
2018-02-23	77.150	77.230	76.433	77.140	46.928	2,058,482
2018-02-22	76.340	77.180	76.110	76.680	46.648	1,677,898
2018-02-21	76.110	77.220	75.990	76.010	46.198	2,013,446
2018-02-20	75.340	76.210	75.265	75.850	46.100	2,612,072
2018-02-16	75.080	75.980	74.810	75.650	45.979	3,302,356
2018-02-15	74.860	75.090	74.100	75.080	45.632	2,799,034
2018-02-14	73.750	74.420	73.475	74.190	45.091	2,836,458
2018-02-13	74.090	74.750	73.800	74.140	45.061	4,992,940
2018-02-12	72.800	74.980	72.800	74.300	45.158	5,497,689
2018-02-09	75.810	75.810	69.510	72.450	44.034	6,564,591
2018-02-08	71.710	72.300	69.030	69.140	42.022	3,754,616
2018-02-07	71.920	73.050	71.680	71.690	43.572	4,017,218
2018-02-06	70.330	72.590	69.450	72.110	43.827	4,524,029
2018-02-05	75.040	75.415	71.650	71.660	43.554	3,143,145
2018-02-02	75.340	76.290	75.000	75.350	45.796	2,230,061
2018-02-01	75.520	76.570	75.205	75.550	45.918	2,284,294
2018-01-31	76.330	76.530	75.620	76.020	46.204	2,041,197
2018-01-30	75.900	76.430	75.630	76.030	46.210	2,114,618
2018-01-29	76.200	76.670	76.000	76.380	46.422	2,577,820
2018-01-26	75.210	76.590	74.570	76.570	46.538	3,496,929
2018-01-25	75.790	75.895	74.560	74.810	45.468	2,284,453
2018-01-24	75.480	76.680	75.060	75.360	45.803	2,500,434
2018-01-23	74.440	75.250	73.780	75.060	45.620	2,522,952
2018-01-22	74.550	75.070	73.850	74.200	45.098	2,164,252
2018-01-19	74.630	74.945	74.000	74.560	45.316	2,872,930
2018-01-18	74.860	75.240	74.250	74.460	45.256	1,370,577
2018-01-17	74.470	75.240	74.020	74.740	45.426	2,418,450
2018-01-16	74.820	75.630	73.720	73.990	44.970	2,123,974
2018-01-12	73.940	74.780	73.760	74.470	45.262	2,034,854
2018-01-11	73.130	73.810	73.010	73.710	44.800	1,870,410
2018-01-10	73.410	73.830	72.530	73.020	44.380	1,409,904
2018-01-09	73.220	74.470	73.200	73.780	44.842	1,806,345
2018-01-08	73.160	73.500	73.060	73.250	44.520	1,602,257
2018-01-05	74.420	74.610	72.870	73.400	44.611	3,384,498
2018-01-04	72.720	74.350	72.430	74.250	45.128	2,423,366
2018-01-03	72.240	72.570	71.270	72.420	44.016	2,484,735
2018-01-02	72.990	73.180	71.835	72.380	43.991	1,726,105
2017-12-29	72.770	73.000	72.350	72.350	43.973	1,336,800
2017-12-28	72.500	72.660	72.040	72.500	44.064	1,265,599
2017-12-27	72.530	72.890	72.230	72.370	43.985	1,237,848
2017-12-26	72.690	72.760	72.240	72.620	44.137	661,740
2017-12-22	72.840	72.840	72.150	72.470	44.046	1,556,746

← NewerPage 37 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.