Fortive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	48.630	49.680	48.000	48.820	29.505	1,918,141
2016-10-12	49.400	49.400	48.650	48.990	29.608	2,568,939
2016-10-11	49.920	50.160	49.020	49.220	29.747	2,223,084
2016-10-10	50.230	50.320	49.900	49.950	30.188	1,619,383
2016-10-07	50.500	50.810	49.870	49.930	30.176	1,673,934
2016-10-06	50.830	50.970	50.500	50.700	30.642	1,211,524
2016-10-05	51.020	51.295	50.600	50.940	30.787	1,402,609
2016-10-04	51.260	51.450	50.560	50.810	30.708	1,923,216
2016-10-03	50.610	51.660	50.610	51.390	31.059	2,157,750
2016-09-30	51.120	51.270	50.280	50.900	30.763	3,096,048
2016-09-29	51.090	51.610	50.630	50.700	30.642	2,312,204
2016-09-28	51.740	51.770	51.350	51.720	31.258	1,436,227
2016-09-27	51.100	51.780	51.050	51.610	31.192	1,897,209
2016-09-26	50.660	51.490	50.300	51.220	30.956	1,690,901
2016-09-23	51.300	51.580	50.650	50.880	30.750	1,280,030
2016-09-22	51.350	51.990	51.290	51.640	31.210	2,615,244
2016-09-21	50.470	51.010	50.220	50.980	30.811	1,349,169
2016-09-20	50.780	51.080	50.210	50.250	30.370	1,697,403
2016-09-19	50.410	51.405	50.380	50.780	30.690	1,546,597
2016-09-16	50.110	50.390	49.420	50.260	30.376	3,729,561
2016-09-15	49.980	50.600	49.500	50.490	30.515	2,236,087
2016-09-14	50.050	50.500	49.640	50.020	30.231	1,827,277
2016-09-13	50.860	51.400	49.970	50.040	30.243	2,548,483
2016-09-12	50.020	51.440	49.860	51.210	30.950	2,953,329
2016-09-09	51.770	52.010	50.550	50.550	30.551	3,442,220
2016-09-08	52.680	52.960	52.270	52.330	31.627	1,740,853
2016-09-07	52.430	53.120	52.020	52.940	31.995	2,764,306
2016-09-06	53.500	53.550	52.290	52.730	31.869	2,051,663
2016-09-02	53.020	53.470	52.810	53.380	32.261	1,333,311
2016-09-01	52.960	53.110	52.140	52.630	31.808	1,521,383
2016-08-31	52.470	52.820	52.000	52.670	31.832	2,622,221
2016-08-30	52.190	53.470	52.190	52.610	31.796	1,509,807
2016-08-29	51.780	52.790	51.560	52.410	31.675	1,656,807
2016-08-26	51.640	52.340	51.530	51.870	31.349	1,486,813
2016-08-25	51.180	51.890	50.980	51.620	31.198	2,196,126
2016-08-24	51.260	51.780	50.604	51.370	31.047	1,098,618
2016-08-23	51.360	52.100	51.140	51.900	31.325	3,985,979
2016-08-22	51.920	52.040	51.080	51.260	30.938	1,715,322
2016-08-19	52.950	52.950	51.710	51.920	31.337	1,896,734
2016-08-18	53.220	53.520	52.930	53.160	32.085	1,387,069
2016-08-17	53.670	53.730	53.340	53.410	32.236	1,636,668
2016-08-16	53.580	53.950	53.270	53.550	32.320	1,589,412
2016-08-15	52.950	53.770	52.860	53.660	32.387	2,311,887
2016-08-12	52.000	52.870	51.800	52.710	31.813	2,042,148
2016-08-11	50.730	52.710	50.700	52.550	31.717	3,159,954
2016-08-10	50.470	50.800	50.100	50.450	30.449	1,875,009
2016-08-09	48.730	50.530	48.421	50.460	30.455	1,709,296
2016-08-08	50.630	50.870	49.940	50.050	30.208	3,356,272
2016-08-05	50.260	50.980	50.260	50.580	30.528	4,227,491
2016-08-04	49.590	50.110	49.480	50.030	30.196	4,831,509
2016-08-03	47.500	49.480	47.350	49.280	29.743	7,468,795
2016-08-02	47.500	48.020	47.180	47.500	28.669	5,181,170
2016-08-01	48.110	48.510	47.590	47.800	28.850	4,727,165
2016-07-29	48.460	48.800	48.010	48.210	29.097	7,110,729
2016-07-28	48.740	49.090	48.345	48.650	29.363	4,635,350
2016-07-27	49.080	49.500	48.715	48.920	29.526	2,582,577
2016-07-26	48.560	49.420	48.280	49.280	29.743	2,491,871
2016-07-25	49.220	49.450	47.860	48.980	29.562	4,828,337
2016-07-22	50.000	50.290	49.290	49.400	29.816	3,886,076
2016-07-21	50.400	50.620	49.990	50.240	30.323	4,804,709

← NewerPage 43 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.