Fortive Corporation (FRA:F03)
Germany
· Delayed Price · Currency is EUR 45.32
+0.31 (0.69%)
At close: Dec 3, 2025
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.35% | - |
| Dec 3, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.69% | - |
| Dec 2, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.79% | - |
| Dec 1, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.40% | - |
| Nov 28, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.11% | - |
| Nov 27, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.45 | -0.52% | - |
| Nov 26, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.69 | 1.42% | - |
| Nov 25, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.05 | -1.25% | - |
| Nov 24, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.62 | 4.36% | - |
| Nov 21, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.71 | -0.48% | - |
| Nov 20, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.92 | 1.95% | - |
| Nov 19, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.08 | 0.33% | - |
| Nov 18, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.94 | -3.00% | - |
| Nov 17, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.27 | 0.52% | - |
| Nov 14, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.04 | -1.17% | - |
| Nov 13, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.56 | -2.28% | - |
| Nov 12, 2025 | 45.09 | 45.65 | 45.09 | 45.65 | 45.60 | 3.30% | 254 |
| Nov 11, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.14 | -0.32% | - |
| Nov 10, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.28 | 0.43% | - |
| Nov 7, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.09 | 1.73% | - |
| Nov 6, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.34 | -0.32% | - |
| Nov 5, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.48 | 1.28% | - |
| Nov 4, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.93 | -1.06% | - |
| Nov 3, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.39 | -1.90% | - |
| Oct 31, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.23 | 2.76% | - |
| Oct 30, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.04 | -1.78% | - |
| Oct 29, 2025 | 42.13 | 46.38 | 42.13 | 43.87 | 43.82 | 4.03% | 580 |
| Oct 28, 2025 | 42.21 | 42.21 | 42.17 | 42.17 | 42.12 | -0.96% | 30 |
| Oct 27, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.53 | -0.07% | - |
| Oct 24, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.56 | 1.14% | - |
| Oct 23, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.08 | -1.29% | - |
| Oct 22, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.63 | 1.23% | - |
| Oct 21, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.11 | 1.37% | - |
| Oct 20, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.54 | 1.27% | - |
| Oct 17, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.02 | -0.94% | - |
| Oct 16, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.41 | -1.40% | - |
| Oct 15, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.00 | 1.18% | - |
| Oct 14, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.51 | 0.46% | - |
| Oct 13, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.32 | -2.43% | - |
| Oct 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.35 | -0.66% | - |
| Oct 9, 2025 | 42.69 | 42.69 | 42.68 | 42.68 | 42.63 | 0.42% | - |
| Oct 8, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.45 | -0.14% | - |
| Oct 7, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.51 | -0.77% | - |
| Oct 6, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.84 | 1.32% | 4 |
| Oct 3, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.28 | -0.38% | - |
| Oct 2, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.44 | 2.83% | - |
| Oct 1, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.27 | -0.34% | - |
| Sep 30, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.41 | 0.51% | - |
| Sep 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.20 | 1.55% | - |
| Sep 26, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.57 | -0.51% | - |
| Sep 25, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.78 | -0.12% | - |
| Sep 24, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.83 | -1.18% | - |
| Sep 23, 2025 | 40.74 | 41.37 | 40.74 | 41.37 | 41.32 | 0.46% | 100 |
| Sep 22, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.13 | -0.15% | - |
| Sep 19, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.19 | 1.45% | - |
| Sep 18, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.60 | -1.88% | - |
| Sep 17, 2025 | 40.89 | 41.43 | 40.89 | 41.43 | 41.38 | 0.93% | 270 |
| Sep 16, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.00 | -0.58% | - |
| Sep 15, 2025 | 41.45 | 41.45 | 41.29 | 41.29 | 41.24 | -1.78% | 1 |
| Sep 12, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 41.99 | 0.31% | - |
| Sep 11, 2025 | 40.64 | 41.91 | 40.64 | 41.91 | 41.81 | 3.20% | 16 |
| Sep 10, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.51 | 0.15% | - |
| Sep 9, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.45 | -0.30% | - |
| Sep 8, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.57 | 0.17% | - |
| Sep 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | 1.07% | - |
| Sep 4, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.08 | -0.86% | - |
| Sep 3, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.42 | -0.61% | - |
| Sep 2, 2025 | 39.88 | 40.77 | 39.88 | 40.77 | 40.67 | 0.27% | 114 |
| Sep 1, 2025 | 40.63 | 40.66 | 40.63 | 40.66 | 40.56 | -0.61% | 145 |
| Aug 29, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.81 | -1.37% | - |
| Aug 28, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.38 | -0.14% | - |
| Aug 27, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.44 | 0.05% | - |
| Aug 26, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.42 | -0.98% | - |
| Aug 25, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.83 | 2.27% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | -0.07% | - |
| Aug 21, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.93 | -0.15% | - |
| Aug 20, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 40.99 | 0.96% | - |
| Aug 19, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.60 | -0.63% | - |
| Aug 18, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.86 | 0.37% | - |
| Aug 15, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.71 | -1.43% | - |
| Aug 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | 2.00% | - |
| Aug 13, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.49 | 1.40% | - |
| Aug 12, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 39.94 | -0.17% | - |
| Aug 11, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.01 | -1.16% | 41 |
| Aug 8, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.47 | -0.12% | - |
| Aug 7, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.52 | -2.57% | - |
| Aug 6, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.59 | 2.31% | - |
| Aug 5, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.65 | 1.52% | - |
| Aug 4, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.05 | -3.60% | - |
| Aug 1, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.54 | -4.23% | - |
| Jul 31, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.38 | -0.98% | - |
| Jul 30, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.81 | -1.75% | - |
| Jul 29, 2025 | 44.10 | 44.69 | 44.10 | 44.69 | 44.58 | 2.03% | 6 |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.70 | 1.15% | - |
| Jul 25, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.20 | 0.21% | - |
| Jul 24, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.11 | -0.44% | - |
| Jul 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.30 | 1.71% | - |
| Jul 22, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.57 | -1.34% | - |
| Jul 21, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.15 | -1.66% | - |
| Jul 18, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.88 | 2.49% | - |