Fortive Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 50.890 | 51.542 | 49.985 | 51.230 | 51.005 | 3,262,900 |
| 2025-11-06 | 50.710 | 51.360 | 50.520 | 51.080 | 50.855 | 3,692,600 |
| 2025-11-05 | 50.360 | 50.940 | 50.055 | 50.230 | 50.009 | 2,853,000 |
| 2025-11-04 | 49.820 | 50.390 | 49.630 | 50.340 | 50.118 | 2,569,700 |
| 2025-11-03 | 50.160 | 50.160 | 49.030 | 50.100 | 49.880 | 3,374,400 |
| 2025-10-31 | 50.860 | 50.970 | 49.950 | 50.340 | 50.118 | 3,578,900 |
| 2025-10-30 | 50.710 | 52.830 | 50.240 | 51.250 | 51.024 | 4,907,700 |
| 2025-10-29 | 54.920 | 55.930 | 49.770 | 50.340 | 50.118 | 9,478,700 |
| 2025-10-28 | 49.530 | 49.580 | 48.975 | 49.160 | 48.944 | 4,205,200 |
| 2025-10-27 | 49.810 | 49.950 | 49.260 | 49.470 | 49.252 | 2,263,800 |
| 2025-10-24 | 49.980 | 50.050 | 49.160 | 49.470 | 49.252 | 1,679,300 |
| 2025-10-23 | 49.180 | 49.750 | 48.880 | 49.620 | 49.402 | 1,467,700 |
| 2025-10-22 | 49.740 | 49.940 | 48.995 | 49.080 | 48.864 | 1,966,700 |
← NewerPage 5 of 5 · 253 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.
