Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.75	46.75	46.75	46.75	46.75	0.28%	-
Jan 7, 2026	46.62	46.62	46.62	46.62	46.62	-0.30%	-
Jan 6, 2026	46.76	46.76	46.76	46.76	46.76	1.72%	-
Jan 5, 2026	45.92	45.97	45.92	45.97	45.97	-2.89%	6
Jan 2, 2026	47.34	47.34	47.34	47.34	47.34	-1.44%	-
Dec 30, 2025	48.03	48.03	48.03	48.03	48.03	1.31%	-
Dec 29, 2025	47.41	47.41	47.41	47.41	47.41	0.92%	-
Dec 23, 2025	47.08	47.08	46.95	46.98	46.98	-0.25%	117
Dec 22, 2025	47.10	47.10	47.10	47.10	47.10	0.81%	-
Dec 19, 2025	46.72	46.72	46.72	46.72	46.72	-0.57%	-
Dec 18, 2025	46.99	46.99	46.99	46.99	46.99	-0.13%	-
Dec 17, 2025	47.05	47.05	47.05	47.05	47.05	0.53%	-
Dec 16, 2025	47.60	47.60	46.80	46.80	46.80	0.28%	36
Dec 15, 2025	46.67	46.67	46.67	46.67	46.67	-0.96%	-
Dec 12, 2025	47.12	47.12	47.12	47.12	47.12	0.32%	-
Dec 11, 2025	46.97	46.97	46.97	46.97	46.97	0.69%	-
Dec 10, 2025	46.65	46.65	46.65	46.65	46.65	0.13%	-
Dec 9, 2025	46.51	46.59	46.51	46.59	46.59	0.22%	15
Dec 8, 2025	46.49	46.49	46.49	46.49	46.49	0.19%	-
Dec 5, 2025	46.30	46.40	46.30	46.40	46.40	1.33%	19
Dec 4, 2025	45.79	45.79	45.79	45.79	45.79	0.20%	-
Dec 3, 2025	45.70	45.70	45.70	45.70	45.70	0.22%	-
Dec 2, 2025	45.60	45.60	45.60	45.60	45.60	-0.74%	-
Dec 1, 2025	45.94	45.94	45.94	45.94	45.94	-0.22%	-
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