Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.48	43.48	43.48	43.48	43.48	-1.54%	-
Nov 6, 2025	44.16	44.16	44.16	44.16	44.16	0.98%	-
Nov 5, 2025	43.73	43.73	43.73	43.73	43.73	0.28%	-
Nov 4, 2025	43.61	43.61	43.61	43.61	43.61	1.63%	-
Nov 3, 2025	43.44	43.44	42.91	42.91	42.91	-4.39%	8
Oct 30, 2025	45.15	45.15	44.88	44.88	44.88	2.12%	33
Oct 29, 2025	43.95	43.95	43.95	43.95	43.95	3.53%	1
Oct 28, 2025	42.45	42.45	42.45	42.45	42.45	-0.09%	-
Oct 27, 2025	42.49	42.49	42.49	42.49	42.49	-0.42%	-
Oct 24, 2025	42.67	42.67	42.67	42.67	42.67	0.14%	-
Oct 23, 2025	42.61	42.61	42.61	42.61	42.61	-0.09%	-
Oct 22, 2025	42.65	42.65	42.65	42.65	42.65	-0.77%	-
Oct 21, 2025	42.51	42.99	42.51	42.98	42.98	1.66%	454
Oct 20, 2025	42.28	42.28	42.28	42.28	42.28	1.51%	-
Oct 17, 2025	41.79	41.79	41.65	41.65	41.65	-0.29%	3
Oct 16, 2025	41.77	41.77	41.77	41.77	41.77	-0.95%	-
Oct 15, 2025	42.17	42.17	42.17	42.17	42.17	0.43%	-
Oct 14, 2025	41.99	41.99	41.99	41.99	41.99	-0.02%	-
Oct 13, 2025	42.00	42.00	42.00	42.00	42.00	-1.62%	-
Oct 9, 2025	42.70	42.70	42.69	42.69	42.69	-0.88%	17
Oct 8, 2025	42.83	43.07	42.83	43.07	43.07	1.13%	63
Oct 7, 2025	42.59	42.59	42.59	42.59	42.59	-1.48%	-
Oct 6, 2025	43.24	43.24	43.23	43.23	43.23	0.53%	20
Oct 3, 2025	43.00	43.00	43.00	43.00	43.00	1.15%	-
Oct 2, 2025	42.51	42.51	42.51	42.51	42.51	1.17%	-
Oct 1, 2025	42.02	42.02	42.02	42.02	42.02	1.84%	-
Sep 30, 2025	41.09	41.26	41.09	41.26	41.26	-0.58%	330
Sep 29, 2025	41.50	41.50	41.50	41.50	41.50	0.83%	-
Sep 26, 2025	41.16	41.16	41.16	41.16	41.16	0.76%	-
Sep 25, 2025	40.85	40.85	40.85	40.85	40.85	-0.70%	-
Sep 24, 2025	41.14	41.14	41.14	41.14	41.14	-0.17%	-
Sep 23, 2025	41.32	41.32	41.21	41.21	41.21	0.10%	206
Sep 22, 2025	41.16	41.17	41.16	41.17	41.17	0.12%	43
Sep 19, 2025	41.12	41.12	41.12	41.12	41.12	-0.96%	-
Sep 18, 2025	41.52	41.52	41.52	41.52	41.52	0.39%	-
Sep 17, 2025	41.36	41.36	41.36	41.36	41.36	1.30%	-
Sep 16, 2025	40.83	40.83	40.83	40.83	40.83	-1.21%	-
Sep 15, 2025	41.33	41.33	41.33	41.33	41.33	-0.89%	-
Sep 12, 2025	41.70	41.70	41.70	41.70	41.70	2.38%	-
Sep 10, 2025	40.73	40.73	40.73	40.73	40.68	0.97%	-
Sep 9, 2025	40.34	40.34	40.34	40.34	40.29	-1.13%	-
Sep 8, 2025	40.80	40.80	40.80	40.80	40.75	0.72%	-