Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	63.650	63.730	63.190	63.330	38.413	1,034,870
2017-06-30	62.920	63.680	62.900	63.350	38.425	1,866,287
2017-06-29	64.370	64.370	62.750	62.860	38.128	2,047,540
2017-06-28	63.790	64.550	63.595	64.410	39.068	1,316,502
2017-06-27	63.790	64.090	63.370	63.370	38.437	1,106,547
2017-06-26	64.300	64.720	63.940	64.110	38.886	1,600,830
2017-06-23	63.950	64.160	63.670	64.100	38.880	11,596,699
2017-06-22	64.340	64.530	63.910	64.100	38.880	1,654,746
2017-06-21	64.520	64.700	64.280	64.370	39.044	2,319,181
2017-06-20	64.500	65.210	64.300	64.470	39.104	2,792,215
2017-06-19	64.310	64.830	64.190	64.790	39.298	2,178,207
2017-06-16	63.170	64.060	62.870	64.050	38.850	2,658,852
2017-06-15	62.660	63.260	62.380	63.040	38.237	1,858,517
2017-06-14	63.280	63.480	62.930	62.950	38.182	2,186,453
2017-06-13	62.680	63.290	62.430	63.270	38.376	1,607,490
2017-06-12	63.040	63.345	62.198	62.460	37.885	1,804,918
2017-06-09	64.000	64.000	62.560	63.090	38.267	1,628,739
2017-06-08	63.360	63.750	62.810	63.700	38.637	1,565,150
2017-06-07	63.250	63.760	63.070	63.360	38.431	1,246,411
2017-06-06	63.240	63.450	63.040	63.200	38.334	2,183,281
2017-06-05	63.240	63.560	63.220	63.320	38.407	1,331,250
2017-06-02	62.900	63.830	62.845	63.410	38.461	1,883,413
2017-06-01	62.730	63.430	62.475	62.990	38.207	1,753,063
2017-05-31	63.420	63.560	61.800	62.450	37.879	6,226,665
2017-05-30	63.240	63.790	63.030	63.350	38.425	2,816,001
2017-05-26	63.680	63.900	63.380	63.510	38.522	1,865,177
2017-05-25	63.120	63.870	62.750	63.640	38.601	1,647,768
2017-05-24	62.740	63.220	62.630	63.080	38.261	2,153,310
2017-05-23	62.390	62.700	62.130	62.610	37.934	1,220,246
2017-05-22	62.090	62.500	61.900	62.400	37.806	1,223,735
2017-05-19	61.480	62.020	60.995	61.840	37.467	2,961,575
2017-05-18	60.750	61.590	60.400	61.160	37.055	2,184,867
2017-05-17	62.330	62.330	61.130	61.200	37.079	1,959,847
2017-05-16	62.450	62.450	62.050	62.330	37.764	1,410,379
2017-05-15	62.300	62.640	62.190	62.220	37.697	1,556,428
2017-05-12	62.440	62.528	62.000	62.180	37.673	1,593,852
2017-05-11	62.180	62.700	62.080	62.620	37.940	937,663
2017-05-10	62.530	62.810	62.240	62.570	37.909	1,662,675
2017-05-09	62.940	63.430	62.460	62.700	37.988	1,309,842
2017-05-08	63.090	63.360	62.735	62.890	38.103	2,840,898
2017-05-05	62.860	63.160	62.480	63.140	38.255	944,164
2017-05-04	62.630	63.110	62.560	62.820	38.061	1,300,169
2017-05-03	61.950	62.720	61.780	62.670	37.970	1,548,975
2017-05-02	61.830	62.320	61.100	62.180	37.673	2,386,893
2017-05-01	63.610	63.650	62.110	62.340	37.770	2,789,519
2017-04-28	62.960	64.270	62.500	63.260	38.328	3,810,593
2017-04-27	62.240	63.010	62.070	62.320	37.758	3,085,423
2017-04-26	62.300	62.730	62.110	62.250	37.716	2,067,203
2017-04-25	61.790	62.540	61.700	62.330	37.764	2,334,246
2017-04-24	60.790	61.540	60.680	61.430	37.219	2,012,812
2017-04-21	60.590	60.700	59.975	60.010	36.358	2,204,055
2017-04-20	60.260	60.850	59.880	60.610	36.722	2,382,929
2017-04-19	60.290	60.690	59.880	60.010	36.358	3,113,332
2017-04-18	60.120	60.484	59.995	60.270	36.516	2,478,551
2017-04-17	60.500	60.570	60.065	60.480	36.643	1,551,354
2017-04-13	60.500	60.920	60.290	60.330	36.552	1,927,339
2017-04-12	60.790	60.940	60.230	60.500	36.655	2,451,751
2017-04-11	60.660	60.970	60.410	60.770	36.819	3,928,574
2017-04-10	60.500	61.110	60.470	61.000	36.958	1,941,928
2017-04-07	60.580	60.700	60.350	60.470	36.637	826,818

← NewerPage 40 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.