Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	53.730	54.080	53.480	53.800	32.557	2,079,889
2017-01-09	54.020	54.200	53.590	53.730	32.514	1,178,699
2017-01-06	53.900	54.200	53.390	53.870	32.599	1,998,064
2017-01-05	54.330	54.700	53.710	53.940	32.641	2,267,644
2017-01-04	54.120	54.530	53.970	54.250	32.829	2,358,191
2017-01-03	53.890	54.184	52.990	53.730	32.514	2,561,169
2016-12-30	54.200	54.480	53.390	53.630	32.454	1,118,123
2016-12-29	53.990	54.140	53.590	54.010	32.684	788,442
2016-12-28	54.660	54.660	53.470	53.750	32.526	955,741
2016-12-27	54.750	54.840	54.110	54.460	32.956	1,451,609
2016-12-23	54.330	54.760	53.770	54.510	32.986	811,753
2016-12-22	54.120	54.980	53.690	54.090	32.732	2,447,311
2016-12-21	54.970	54.970	53.920	54.120	32.750	2,330,757
2016-12-20	55.240	55.460	54.810	55.050	33.313	1,883,730
2016-12-19	54.810	55.030	54.390	54.960	33.259	1,854,235
2016-12-16	54.860	55.020	54.400	54.830	33.180	4,196,093
2016-12-15	54.210	55.290	53.930	54.810	33.168	2,502,496
2016-12-14	53.890	55.335	53.870	54.250	32.829	2,473,318
2016-12-13	54.280	54.450	53.250	53.850	32.587	4,364,025
2016-12-12	53.880	54.370	53.740	53.990	32.672	2,431,295
2016-12-09	53.510	54.160	53.320	54.000	32.678	2,285,722
2016-12-08	54.370	54.460	53.435	53.680	32.484	3,493,757
2016-12-07	54.000	54.405	53.410	54.240	32.823	5,210,348
2016-12-06	53.970	54.120	53.540	54.000	32.678	3,617,606
2016-12-05	54.770	54.890	53.570	53.910	32.623	2,253,055
2016-12-02	54.290	55.030	54.010	54.480	32.968	4,036,406
2016-12-01	55.140	55.210	54.000	54.190	32.793	5,273,144
2016-11-30	55.650	56.155	54.800	54.990	33.277	7,483,066
2016-11-29	55.360	55.980	55.210	55.280	33.452	1,709,455
2016-11-28	56.080	56.240	55.320	55.590	33.640	1,671,555
2016-11-25	56.080	56.150	55.450	55.970	33.870	775,915
2016-11-23	55.610	55.930	55.270	55.800	33.767	1,562,137
2016-11-22	54.740	55.770	54.560	55.370	33.507	2,114,142
2016-11-21	54.250	55.160	54.000	54.830	33.138	2,206,275
2016-11-18	54.480	54.750	54.090	54.630	33.017	1,926,546
2016-11-17	54.380	54.660	53.920	54.500	32.938	1,478,567
2016-11-16	53.790	54.455	53.710	54.440	32.902	2,431,771
2016-11-15	53.940	54.450	53.690	54.120	32.709	2,701,192
2016-11-14	53.660	54.060	53.490	53.820	32.527	4,171,196
2016-11-11	54.090	54.740	53.280	53.400	32.273	2,269,864
2016-11-10	53.950	55.340	53.695	54.200	32.757	2,848,351
2016-11-09	51.990	53.930	51.904	53.460	32.310	2,654,412
2016-11-08	51.880	52.800	51.370	52.650	31.820	1,848,843
2016-11-07	51.570	52.070	51.035	51.790	31.300	2,242,113
2016-11-04	51.020	51.660	50.540	51.110	30.889	2,486,797
2016-11-03	50.290	51.200	49.990	50.980	30.811	1,816,811
2016-11-02	50.450	51.150	50.280	50.320	30.412	1,374,224
2016-11-01	50.940	51.020	49.990	50.490	30.515	2,816,001
2016-10-31	50.210	51.350	50.040	51.050	30.853	2,476,489
2016-10-28	50.230	51.690	49.730	50.210	30.346	6,309,442
2016-10-27	47.690	47.690	46.810	47.490	28.702	4,985,962
2016-10-26	47.800	48.120	47.540	47.770	28.871	2,497,104
2016-10-25	48.500	48.500	47.860	47.920	28.962	2,028,828
2016-10-24	48.870	49.260	48.360	48.550	29.342	2,013,287
2016-10-21	48.220	48.890	48.130	48.670	29.415	2,706,901
2016-10-20	49.140	49.180	48.440	48.700	29.433	2,250,676
2016-10-19	49.270	49.796	48.460	49.390	29.850	1,205,023
2016-10-18	49.650	50.320	49.000	49.090	29.669	1,827,753
2016-10-17	49.560	49.590	48.910	49.060	29.650	1,770,507
2016-10-14	49.070	49.935	48.810	49.460	29.892	1,383,263

← NewerPage 42 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.