Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	60.270	60.780	60.150	60.570	36.698	1,141,592
2017-04-05	60.260	60.790	60.060	60.250	36.504	2,204,055
2017-04-04	60.120	60.300	59.805	60.020	36.364	2,401,483
2017-04-03	60.220	60.650	59.540	60.130	36.431	3,041,497
2017-03-31	59.570	60.400	59.380	60.220	36.486	1,935,743
2017-03-30	59.720	59.990	59.450	59.620	36.122	1,832,193
2017-03-29	59.860	60.410	59.510	59.650	36.140	2,182,488
2017-03-28	59.040	59.770	58.750	59.590	36.104	1,296,997
2017-03-27	58.720	59.300	58.150	59.080	35.795	1,495,694
2017-03-24	60.180	60.180	58.940	59.310	35.934	2,872,138
2017-03-23	58.310	58.840	58.290	58.530	35.462	1,672,189
2017-03-22	58.510	58.820	58.290	58.490	35.438	2,634,114
2017-03-21	59.280	59.470	58.340	58.510	35.450	2,943,973
2017-03-20	59.600	59.850	58.960	59.000	35.746	2,327,586
2017-03-17	59.730	59.815	59.440	59.580	36.098	3,058,148
2017-03-16	59.730	59.920	59.400	59.510	36.055	2,264,631
2017-03-15	58.780	59.880	58.780	59.700	36.171	2,828,846
2017-03-14	58.480	58.650	58.250	58.550	35.474	1,508,063
2017-03-13	58.450	58.970	58.090	58.770	35.607	2,495,360
2017-03-10	58.280	58.550	57.980	58.310	35.328	1,933,206
2017-03-09	58.080	58.470	57.830	58.020	35.153	2,074,339
2017-03-08	58.210	58.470	58.020	58.170	35.244	2,046,430
2017-03-07	58.370	58.550	58.010	58.200	35.262	2,639,664
2017-03-06	58.320	58.660	58.005	58.330	35.341	2,485,211
2017-03-03	58.610	58.880	58.370	58.730	35.583	2,280,964
2017-03-02	58.910	59.010	58.320	58.630	35.522	3,082,093
2017-03-01	58.220	59.240	58.080	58.910	35.692	2,277,476
2017-02-28	57.670	57.890	57.310	57.650	34.929	2,614,451
2017-02-27	57.640	57.880	57.470	57.650	34.929	1,413,868
2017-02-24	57.090	57.900	56.730	57.790	35.013	2,928,432
2017-02-23	58.010	58.150	57.120	57.260	34.692	1,616,370
2017-02-22	57.770	58.170	57.550	57.690	34.953	1,489,985
2017-02-21	57.690	58.250	57.530	58.130	35.177	2,463,010
2017-02-17	57.410	57.720	57.130	57.690	34.911	1,430,360
2017-02-16	57.660	58.240	56.800	57.390	34.729	1,776,691
2017-02-15	57.240	57.750	57.081	57.580	34.844	1,620,652
2017-02-14	57.500	57.530	56.920	57.290	34.669	1,599,403
2017-02-13	57.460	58.040	57.380	57.530	34.814	1,883,572
2017-02-10	57.190	57.420	56.680	57.150	34.584	1,983,475
2017-02-09	56.160	57.150	56.160	57.020	34.505	1,789,219
2017-02-08	54.970	56.390	54.884	56.180	33.997	7,339,238
2017-02-07	56.000	56.120	55.560	55.640	33.670	3,009,782
2017-02-06	55.700	55.940	55.510	55.810	33.773	1,394,839
2017-02-03	55.560	56.650	55.070	56.020	33.900	2,295,236
2017-02-02	54.800	55.500	54.500	55.210	33.410	3,005,342
2017-02-01	55.470	55.650	54.805	55.130	33.362	1,839,012
2017-01-31	55.240	55.540	54.910	55.310	33.471	2,842,959
2017-01-30	55.930	55.930	54.750	55.440	33.549	2,490,603
2017-01-27	55.730	56.000	55.550	55.930	33.846	2,487,590
2017-01-26	55.000	55.980	54.760	55.690	33.700	3,645,039
2017-01-25	54.940	55.340	54.700	55.170	33.386	2,784,445
2017-01-24	54.310	54.990	54.089	54.700	33.101	2,712,451
2017-01-23	54.320	54.810	53.590	54.110	32.744	2,176,938
2017-01-20	54.420	54.680	54.210	54.520	32.992	2,890,691
2017-01-19	54.230	54.680	54.000	54.270	32.841	1,302,072
2017-01-18	54.110	54.400	53.850	54.140	32.763	2,134,598
2017-01-17	54.440	54.530	53.670	54.130	32.756	1,958,261
2017-01-13	54.400	55.160	54.400	54.760	33.138	2,282,550
2017-01-12	53.470	53.890	53.360	53.670	32.478	3,219,420
2017-01-11	53.780	53.880	53.260	53.660	32.472	5,854,169

← NewerPage 41 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.