Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	46.04	46.04	46.04	46.04	46.04	0.26%	-
Nov 27, 2025	45.92	45.92	45.92	45.92	45.87	-0.04%	-
Nov 26, 2025	45.94	45.94	45.94	45.94	45.89	0.02%	-
Nov 25, 2025	45.93	45.93	45.93	45.93	45.88	3.84%	-
Nov 20, 2025	44.23	44.23	44.23	44.23	44.18	0.98%	-
Nov 19, 2025	43.80	43.80	43.80	43.80	43.75	0.25%	-
Nov 18, 2025	43.69	43.69	43.69	43.69	43.64	-1.11%	-
Nov 17, 2025	44.18	44.18	44.18	44.18	44.13	-0.92%	-
Nov 14, 2025	44.59	44.59	44.59	44.59	44.54	-1.26%	-
Nov 13, 2025	45.16	45.16	45.16	45.16	45.11	-0.09%	-
Nov 12, 2025	45.20	45.20	45.20	45.20	45.15	1.76%	-
Nov 11, 2025	44.42	44.42	44.42	44.42	44.37	0.52%	-
Nov 10, 2025	44.19	44.19	44.19	44.19	44.14	1.63%	-
Nov 7, 2025	43.48	43.48	43.48	43.48	43.43	-1.54%	-
Nov 6, 2025	44.16	44.16	44.16	44.16	44.11	0.98%	-
Nov 5, 2025	43.73	43.73	43.73	43.73	43.68	0.28%	-
Nov 4, 2025	43.61	43.61	43.61	43.61	43.56	1.63%	-
Nov 3, 2025	43.44	43.44	42.91	42.91	42.86	-4.39%	8
Oct 30, 2025	45.15	45.15	44.88	44.88	44.83	2.12%	33
Oct 29, 2025	43.95	43.95	43.95	43.95	43.90	3.53%	1
Oct 28, 2025	42.45	42.45	42.45	42.45	42.40	-0.09%	-
Oct 27, 2025	42.49	42.49	42.49	42.49	42.44	-0.42%	-
Oct 24, 2025	42.67	42.67	42.67	42.67	42.62	0.14%	-
Oct 23, 2025	42.61	42.61	42.61	42.61	42.56	-0.09%	-
Oct 22, 2025	42.65	42.65	42.65	42.65	42.60	-0.77%	-
Oct 21, 2025	42.51	42.99	42.51	42.98	42.93	1.66%	454
Oct 20, 2025	42.28	42.28	42.28	42.28	42.23	1.51%	-
Oct 17, 2025	41.79	41.79	41.65	41.65	41.60	-0.29%	3
Oct 16, 2025	41.77	41.77	41.77	41.77	41.72	-0.95%	-
Oct 15, 2025	42.17	42.17	42.17	42.17	42.12	0.43%	-
Oct 14, 2025	41.99	41.99	41.99	41.99	41.94	-0.02%	-
Oct 13, 2025	42.00	42.00	42.00	42.00	41.95	-1.62%	-
Oct 9, 2025	42.70	42.70	42.69	42.69	42.64	-0.88%	17
Oct 8, 2025	42.83	43.07	42.83	43.07	43.02	1.13%	63
Oct 7, 2025	42.59	42.59	42.59	42.59	42.54	-1.48%	-
Oct 6, 2025	43.24	43.24	43.23	43.23	43.18	0.53%	20
Oct 3, 2025	43.00	43.00	43.00	43.00	42.95	1.15%	-
Oct 2, 2025	42.51	42.51	42.51	42.51	42.46	1.17%	-
Oct 1, 2025	42.02	42.02	42.02	42.02	41.97	1.84%	-
Sep 30, 2025	41.09	41.26	41.09	41.26	41.21	-0.58%	330
Sep 29, 2025	41.50	41.50	41.50	41.50	41.45	0.83%	-
Sep 26, 2025	41.16	41.16	41.16	41.16	41.11	0.76%	-
Sep 25, 2025	40.85	40.85	40.85	40.85	40.80	-0.70%	-
Sep 24, 2025	41.14	41.14	41.14	41.14	41.09	-0.17%	-
Sep 23, 2025	41.32	41.32	41.21	41.21	41.16	0.10%	206
Sep 22, 2025	41.16	41.17	41.16	41.17	41.12	0.12%	43
Sep 19, 2025	41.12	41.12	41.12	41.12	41.07	-0.96%	-
Sep 18, 2025	41.52	41.52	41.52	41.52	41.47	0.39%	-
Sep 17, 2025	41.36	41.36	41.36	41.36	41.31	1.30%	-
Sep 16, 2025	40.83	40.83	40.83	40.83	40.78	-1.21%	-