Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.63	61.73	61.01	61.48	61.48	-0.40%	3,322,053
Jun 25, 2026	60.90	61.99	60.67	61.73	61.73	2.22%	2,556,484
Jun 24, 2026	60.94	61.09	59.73	60.39	60.39	0.08%	3,237,726
Jun 23, 2026	61.17	61.31	60.10	60.34	60.34	-2.16%	1,816,526
Jun 22, 2026	61.06	62.10	60.68	61.67	61.67	1.15%	2,391,679
Jun 18, 2026	61.40	61.40	60.39	61.03	60.97	0.58%	5,619,629
Jun 17, 2026	61.31	63.00	60.62	60.68	60.62	-1.22%	3,440,391
Jun 16, 2026	60.53	61.52	60.00	61.43	61.37	1.91%	2,653,433
Jun 15, 2026	60.94	61.16	59.67	60.28	60.22	0.23%	3,108,159
Jun 12, 2026	59.63	60.81	59.62	60.14	60.08	0.50%	2,171,897
Jun 11, 2026	60.29	60.50	58.73	59.84	59.78	-0.37%	2,940,576
Jun 10, 2026	62.59	63.40	59.97	60.06	60.00	-4.33%	3,104,537
Jun 9, 2026	61.60	62.83	61.13	62.78	62.72	2.65%	4,160,989
Jun 8, 2026	60.70	61.44	60.44	61.16	61.10	-0.20%	3,014,809
Jun 5, 2026	61.63	61.75	60.95	61.28	61.22	-0.31%	2,328,344
Jun 4, 2026	61.12	61.71	60.46	61.47	61.41	1.44%	3,340,195
Jun 3, 2026	60.22	61.24	60.06	60.60	60.54	0.73%	3,336,699
Jun 2, 2026	58.74	60.32	58.63	60.16	60.10	2.45%	5,343,022
Jun 1, 2026	58.11	59.21	57.88	58.72	58.66	0.69%	5,553,551
May 29, 2026	58.55	59.47	58.18	58.32	58.26	-1.44%	7,965,904
May 28, 2026	59.60	59.60	58.43	59.17	59.11	-1.24%	3,138,623
May 27, 2026	60.46	60.68	59.78	59.91	59.85	-0.68%	1,839,821
May 26, 2026	59.22	60.33	58.58	60.32	60.26	2.01%	2,452,497
May 22, 2026	58.86	59.46	58.58	59.13	59.07	0.19%	2,052,187
May 21, 2026	58.78	59.52	57.75	59.02	58.96	-0.02%	2,372,941
May 20, 2026	58.13	59.16	57.38	59.03	58.97	1.43%	3,489,519
May 19, 2026	59.01	59.52	58.19	58.20	58.14	-1.37%	2,744,264
May 18, 2026	58.94	59.54	58.72	59.01	58.95	0.49%	2,340,426
May 15, 2026	58.84	59.50	58.70	58.72	58.66	-0.34%	2,908,322
May 14, 2026	59.81	60.10	58.40	58.92	58.86	-0.84%	3,450,017
May 13, 2026	60.15	60.52	59.05	59.42	59.36	-1.41%	2,678,237
May 12, 2026	60.59	60.67	59.46	60.27	60.21	-0.07%	2,262,993
May 11, 2026	61.19	61.57	60.14	60.31	60.25	-0.20%	2,548,116
May 8, 2026	60.88	61.12	60.34	60.43	60.37	-0.77%	2,769,475
May 7, 2026	60.71	61.15	59.96	60.90	60.84	0.83%	2,809,928
May 6, 2026	61.20	61.50	59.88	60.40	60.34	-0.48%	4,219,469
May 5, 2026	60.41	61.08	60.07	60.69	60.63	1.02%	2,411,441
May 4, 2026	59.19	61.16	59.19	60.08	60.02	1.78%	3,166,727
May 1, 2026	60.69	60.85	58.50	59.03	58.97	-1.27%	3,258,077
Apr 30, 2026	62.11	62.81	57.80	59.79	59.73	-3.17%	7,359,439
Apr 29, 2026	61.74	62.43	61.50	61.75	61.69	-0.03%	4,766,498
Apr 28, 2026	62.18	62.23	61.18	61.77	61.71	-0.39%	3,177,633
Apr 27, 2026	61.17	62.28	61.12	62.01	61.95	1.51%	4,558,230
Apr 24, 2026	60.99	61.56	60.65	61.09	61.03	-0.03%	2,850,242
Apr 23, 2026	60.97	61.40	60.49	61.11	61.05	0.41%	2,324,868
Apr 22, 2026	61.41	61.74	60.44	60.86	60.80	-0.28%	2,591,421
Apr 21, 2026	60.47	61.71	60.47	61.03	60.97	0.10%	2,661,063
Apr 20, 2026	60.25	61.03	60.04	60.97	60.91	0.74%	2,152,220
Apr 17, 2026	60.17	61.16	59.74	60.52	60.46	1.46%	3,741,128
Apr 16, 2026	59.35	60.21	59.34	59.65	59.59	0.47%	2,845,815
Apr 15, 2026	59.63	59.77	58.72	59.37	59.31	-0.57%	2,236,456
Apr 14, 2026	58.54	60.31	58.54	59.71	59.65	-0.18%	2,394,592
Apr 13, 2026	58.12	60.02	58.12	59.82	59.76	2.50%	3,557,662
Apr 10, 2026	60.30	60.50	57.95	58.36	58.30	-3.10%	3,795,888
Apr 9, 2026	59.10	60.65	58.93	60.23	60.17	1.43%	2,877,462
Apr 8, 2026	58.04	59.43	57.92	59.38	59.32	4.41%	2,805,449
Apr 7, 2026	56.56	57.20	56.39	56.87	56.81	0.28%	2,171,866
Apr 6, 2026	55.88	56.79	55.71	56.71	56.65	1.12%	2,133,168
Apr 2, 2026	55.28	56.61	54.77	56.08	56.02	0.32%	1,927,736
Apr 1, 2026	55.53	56.17	55.27	55.90	55.85	1.12%	2,498,140
Mar 31, 2026	54.50	55.91	54.20	55.28	55.23	3.10%	2,341,312
Mar 30, 2026	54.54	54.70	53.48	53.62	53.57	-0.56%	1,845,038
Mar 27, 2026	54.51	54.60	53.81	53.92	53.87	-1.62%	1,804,411
Mar 26, 2026	54.42	55.41	54.37	54.81	54.76	0.05%	1,959,603
Mar 25, 2026	55.49	55.83	53.86	54.78	54.73	-0.22%	2,011,059
Mar 24, 2026	54.68	55.44	54.49	54.90	54.85	-0.88%	2,757,907
Mar 23, 2026	56.14	56.78	55.32	55.39	55.34	0.31%	2,649,673
Mar 20, 2026	55.50	56.14	54.73	55.22	55.17	-0.59%	4,696,298
Mar 19, 2026	54.29	55.87	54.05	55.55	55.50	1.29%	4,136,875
Mar 18, 2026	55.55	55.69	54.51	54.84	54.79	-1.79%	3,972,497
Mar 17, 2026	54.35	56.36	53.57	55.84	55.79	3.87%	4,912,078
Mar 16, 2026	54.63	54.79	53.73	53.76	53.71	-0.94%	3,269,668
Mar 13, 2026	54.51	55.41	54.01	54.27	54.22	-1.02%	2,678,134
Mar 12, 2026	55.86	56.45	54.31	54.89	54.78	-2.52%	6,102,012
Mar 11, 2026	55.60	56.55	55.31	56.31	56.19	0.88%	3,074,707
Mar 10, 2026	56.57	56.66	55.69	55.82	55.70	-0.94%	2,506,465
Mar 9, 2026	56.43	56.92	55.41	56.35	56.23	-1.81%	4,668,443
Mar 6, 2026	57.25	57.40	55.60	57.39	57.27	-1.10%	4,414,969
Mar 5, 2026	57.50	58.22	57.01	58.03	57.91	0.05%	4,120,918
Mar 4, 2026	58.19	58.40	57.58	58.00	57.88	-0.05%	1,903,811
Mar 3, 2026	57.62	58.49	56.82	58.03	57.91	-0.94%	2,582,091
Mar 2, 2026	58.43	58.92	57.94	58.58	58.46	-1.05%	2,503,424
Feb 27, 2026	59.12	59.72	58.35	59.20	59.08	-1.00%	4,964,144
Feb 26, 2026	58.72	60.37	58.39	59.80	59.68	2.54%	4,306,610
Feb 25, 2026	57.82	58.66	57.21	58.32	58.20	1.11%	2,983,296
Feb 24, 2026	57.29	58.79	57.18	57.68	57.56	0.87%	2,498,821
Feb 23, 2026	58.10	58.53	56.49	57.18	57.06	-1.89%	3,531,393
Feb 20, 2026	57.65	58.77	57.44	58.28	58.16	0.73%	2,946,920
Feb 19, 2026	57.98	58.46	57.48	57.86	57.74	-0.81%	2,361,226
Feb 18, 2026	56.99	58.79	56.79	58.33	58.21	2.68%	3,760,942
Feb 17, 2026	56.98	57.65	56.28	56.81	56.69	-0.16%	4,195,154
Feb 13, 2026	56.10	57.37	56.03	56.90	56.78	1.61%	5,692,030
Feb 12, 2026	59.00	59.67	54.97	56.00	55.88	-4.62%	12,572,709
Feb 11, 2026	62.00	62.42	57.71	58.71	58.59	-5.18%	8,939,553
Feb 10, 2026	60.80	61.96	60.58	61.92	61.79	2.01%	3,182,199
Feb 9, 2026	60.14	60.72	59.69	60.70	60.57	0.96%	3,345,454
Feb 6, 2026	61.00	61.00	58.44	60.12	60.00	-0.13%	6,733,570
Feb 5, 2026	60.73	61.15	58.56	60.20	60.08	0.12%	5,890,183
Feb 4, 2026	54.50	61.15	54.50	60.13	60.01	10.63%	12,979,227
Feb 3, 2026	53.87	54.74	53.13	54.35	54.24	1.21%	5,669,636