Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-