Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	69.850	70.270	69.680	70.210	42.631	1,437,337
2017-09-26	70.040	70.360	69.800	69.850	42.413	1,877,070
2017-09-25	70.080	70.250	69.590	70.030	42.522	1,558,331
2017-09-22	69.860	70.125	69.590	70.030	42.522	3,663,593
2017-09-21	70.200	70.410	69.810	69.930	42.461	1,692,328
2017-09-20	70.220	70.660	69.940	70.170	42.607	3,216,407
2017-09-19	70.310	70.530	70.010	70.080	42.552	1,525,347
2017-09-18	69.490	70.480	69.320	70.310	42.692	2,095,747
2017-09-15	70.070	70.210	69.050	69.360	42.115	4,300,119
2017-09-14	68.350	69.200	67.950	69.190	42.012	2,879,908
2017-09-13	67.730	68.710	67.530	68.690	41.708	3,005,342
2017-09-12	67.610	68.080	67.610	67.870	41.210	1,341,399
2017-09-11	66.980	67.610	66.620	67.520	40.998	2,318,706
2017-09-08	65.530	67.090	65.480	66.480	40.366	1,768,287
2017-09-07	64.940	65.640	64.620	65.570	39.814	1,294,936
2017-09-06	65.500	65.990	64.644	64.730	39.304	3,025,322
2017-09-05	64.990	65.740	64.850	65.090	39.522	1,653,953
2017-09-01	65.250	65.400	64.920	65.100	39.528	1,291,130
2017-08-31	64.850	65.140	64.690	64.970	39.450	2,050,870
2017-08-30	64.420	64.940	64.350	64.800	39.346	2,515,182
2017-08-29	64.260	64.570	63.971	64.460	39.140	2,874,675
2017-08-28	64.950	65.060	64.245	64.490	39.158	1,105,595
2017-08-25	65.050	65.250	64.100	64.690	39.280	2,232,440
2017-08-24	65.120	65.340	64.630	64.880	39.395	1,851,063
2017-08-23	65.640	65.700	64.980	65.030	39.486	1,016,793
2017-08-22	65.590	66.000	65.590	65.860	39.947	1,233,567
2017-08-21	65.000	65.520	64.640	65.420	39.681	1,126,845
2017-08-18	64.950	65.390	64.680	65.030	39.444	1,527,885
2017-08-17	65.870	66.048	65.110	65.160	39.523	865,352
2017-08-16	66.310	66.630	66.000	66.150	40.123	1,023,136
2017-08-15	66.200	66.380	65.920	66.120	40.105	944,323
2017-08-14	66.100	66.380	65.980	66.250	40.184	784,319
2017-08-11	65.620	66.080	65.400	65.600	39.790	1,118,440
2017-08-10	66.550	66.720	65.510	65.530	39.747	1,645,548
2017-08-09	66.860	66.980	66.545	66.820	40.530	1,506,318
2017-08-08	66.970	67.200	66.850	66.920	40.590	1,859,627
2017-08-07	67.000	67.480	66.720	67.220	40.772	2,325,524
2017-08-04	66.680	67.200	66.520	67.170	40.742	1,772,410
2017-08-03	66.350	66.540	66.060	66.530	40.354	1,748,782
2017-08-02	65.310	66.540	65.300	66.280	40.202	2,875,468
2017-08-01	64.790	65.730	64.260	65.200	39.547	2,933,190
2017-07-31	64.760	64.910	64.210	64.740	39.268	3,149,329
2017-07-28	63.500	64.820	62.639	64.470	39.104	3,505,651
2017-07-27	62.160	62.790	62.050	62.580	37.958	2,918,125
2017-07-26	63.110	63.220	62.140	62.180	37.715	2,760,658
2017-07-25	63.570	63.730	62.970	63.070	38.255	2,722,283
2017-07-24	63.330	63.400	63.050	63.290	38.389	1,908,468
2017-07-21	63.240	63.490	63.080	63.250	38.364	2,036,439
2017-07-20	64.010	64.150	62.830	63.500	38.516	2,470,780
2017-07-19	63.940	63.990	63.580	63.970	38.801	2,221,022
2017-07-18	64.030	64.220	63.630	63.750	38.668	1,633,179
2017-07-17	64.570	64.570	63.780	64.140	38.904	2,201,359
2017-07-14	64.420	64.790	64.320	64.560	39.159	1,765,591
2017-07-13	64.750	64.860	64.310	64.390	39.056	1,378,664
2017-07-12	64.240	64.900	64.200	64.700	39.244	1,773,678
2017-07-11	64.680	64.680	63.380	63.970	38.801	1,751,953
2017-07-10	63.820	64.945	63.760	64.600	39.183	3,132,044
2017-07-07	63.610	64.000	63.460	63.850	38.728	1,766,701
2017-07-06	63.400	63.780	63.220	63.330	38.413	2,340,113
2017-07-05	63.630	63.980	63.185	63.610	38.583	1,414,820

← NewerPage 39 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.