Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	73.270	73.310	72.620	72.800	44.247	1,317,454
2017-12-20	73.230	73.440	72.900	72.990	44.362	1,216,599
2017-12-19	72.930	73.100	72.010	72.730	44.204	1,497,279
2017-12-18	72.380	73.120	72.100	72.730	44.204	1,718,494
2017-12-15	71.830	72.320	71.710	72.060	43.797	4,144,397
2017-12-14	72.630	72.790	71.370	71.400	43.396	1,735,461
2017-12-13	72.470	73.030	72.180	72.410	44.010	1,496,011
2017-12-12	72.950	72.950	72.260	72.520	44.076	1,216,440
2017-12-11	73.830	73.990	72.860	73.010	44.374	1,523,762
2017-12-08	73.960	74.240	73.280	73.690	44.788	1,586,716
2017-12-07	73.550	74.230	73.200	73.600	44.733	1,425,761
2017-12-06	72.990	73.660	72.685	73.290	44.544	1,775,422
2017-12-05	74.430	74.540	72.880	72.950	44.338	1,808,248
2017-12-04	75.070	75.540	74.230	74.230	45.116	1,704,380
2017-12-01	75.550	75.690	73.550	74.580	45.328	2,096,857
2017-11-30	73.490	74.750	73.430	74.650	45.371	2,491,237
2017-11-29	73.380	73.480	72.670	73.420	44.623	1,458,904
2017-11-28	73.060	73.830	72.590	73.290	44.544	2,068,789
2017-11-27	72.330	73.035	72.215	72.760	44.222	1,520,590
2017-11-24	72.070	72.400	72.060	72.130	43.839	575,633
2017-11-22	72.380	72.530	71.756	72.000	43.760	3,064,967
2017-11-21	72.890	73.160	72.410	72.450	43.991	2,003,773
2017-11-20	72.380	73.160	72.250	72.810	44.210	1,384,849
2017-11-17	72.090	72.709	71.750	72.250	43.870	4,670,712
2017-11-16	72.190	72.930	72.030	72.440	43.985	1,558,331
2017-11-15	72.590	72.710	71.670	71.850	43.627	2,737,030
2017-11-14	72.230	72.695	72.140	72.670	44.125	1,940,976
2017-11-13	72.260	72.700	72.050	72.600	44.082	1,321,577
2017-11-10	72.280	72.795	71.900	72.650	44.113	2,894,338
2017-11-09	72.450	72.850	72.101	72.630	44.101	1,610,662
2017-11-08	73.210	73.250	72.680	72.770	44.186	1,792,390
2017-11-07	72.800	73.470	72.670	73.470	44.611	1,700,733
2017-11-06	73.500	73.590	72.760	72.860	44.240	1,326,651
2017-11-03	73.300	73.980	73.300	73.640	44.714	1,601,305
2017-11-02	72.900	73.495	72.640	73.310	44.514	1,565,467
2017-11-01	72.730	73.070	72.250	72.860	44.240	1,937,329
2017-10-31	72.610	72.770	72.215	72.260	43.876	1,958,261
2017-10-30	73.750	73.890	72.380	72.460	43.997	2,510,900
2017-10-27	72.200	74.380	70.010	74.100	44.993	3,189,925
2017-10-26	73.100	73.760	72.570	73.470	44.611	2,799,985
2017-10-25	72.950	73.370	72.050	72.470	44.003	2,744,483
2017-10-24	72.310	73.340	72.310	73.310	44.514	2,042,148
2017-10-23	72.010	72.310	71.440	72.090	43.773	1,633,655
2017-10-20	71.500	72.072	71.260	72.010	43.724	2,481,405
2017-10-19	71.380	71.585	71.005	71.100	43.172	1,762,736
2017-10-18	71.500	71.950	71.380	71.620	43.487	1,357,098
2017-10-17	72.080	72.280	71.480	71.490	43.408	2,090,355
2017-10-16	72.440	72.700	71.900	72.020	43.730	1,739,901
2017-10-13	73.180	73.210	72.190	72.350	43.931	1,143,654
2017-10-12	72.490	73.010	72.270	72.890	44.259	1,551,512
2017-10-11	72.060	72.550	71.850	72.350	43.931	1,568,322
2017-10-10	72.250	72.310	71.400	71.920	43.670	1,548,817
2017-10-09	71.760	72.100	71.480	71.900	43.657	1,029,320
2017-10-06	71.460	71.880	71.290	71.550	43.445	1,666,322
2017-10-05	72.010	72.010	71.140	71.570	43.457	2,012,177
2017-10-04	71.430	71.940	71.340	71.910	43.663	1,677,105
2017-10-03	71.740	71.910	71.280	71.480	43.402	1,436,227
2017-10-02	71.030	71.550	70.900	71.550	43.445	1,417,357
2017-09-29	69.890	71.070	69.750	70.790	42.983	1,682,338
2017-09-28	69.970	70.280	69.700	69.920	42.455	2,100,346

← NewerPage 38 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.