Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-07-20 | 51.840 | 51.920 | 50.010 | 50.340 | 30.383 | 5,315,009 |
| 2016-07-19 | 51.040 | 51.560 | 50.440 | 51.550 | 31.113 | 3,099,695 |
| 2016-07-18 | 50.770 | 51.580 | 50.510 | 51.290 | 30.956 | 2,469,829 |
| 2016-07-15 | 51.780 | 51.910 | 50.610 | 51.230 | 30.920 | 5,851,156 |
| 2016-07-14 | 50.330 | 51.740 | 49.950 | 51.570 | 31.125 | 5,520,999 |
| 2016-07-13 | 50.570 | 51.100 | 49.830 | 50.620 | 30.552 | 7,714,271 |
| 2016-07-12 | 51.000 | 51.060 | 50.260 | 50.570 | 30.522 | 8,805,594 |
| 2016-07-11 | 49.210 | 51.230 | 48.980 | 51.120 | 30.854 | 9,581,668 |
| 2016-07-08 | 47.960 | 50.610 | 47.530 | 50.200 | 30.298 | 6,729,194 |
| 2016-07-07 | 47.620 | 48.000 | 47.345 | 47.740 | 28.814 | 8,700,775 |
| 2016-07-06 | 47.070 | 48.600 | 46.290 | 47.750 | 28.820 | 10,634,933 |
| 2016-07-05 | 49.400 | 54.340 | 48.395 | 48.600 | 29.333 | 9,880,426 |
← NewerPage 44 of 44 · 2,592 trading days
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.
