Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	45.37	45.37	45.37	45.37	45.37	-0.40%	-
Nov 28, 2025	45.55	45.55	45.55	45.55	45.55	0.11%	-
Nov 27, 2025	45.50	45.50	45.50	45.50	45.45	-0.52%	-
Nov 26, 2025	45.74	45.74	45.74	45.74	45.69	1.42%	-
Nov 25, 2025	45.10	45.10	45.10	45.10	45.05	-1.25%	-
Nov 24, 2025	45.67	45.67	45.67	45.67	45.62	4.36%	-
Nov 21, 2025	43.76	43.76	43.76	43.76	43.71	-0.48%	-
Nov 20, 2025	43.97	43.97	43.97	43.97	43.92	1.95%	-
Nov 19, 2025	43.13	43.13	43.13	43.13	43.08	0.33%	-
Nov 18, 2025	42.99	42.99	42.99	42.99	42.94	-3.00%	-
Nov 17, 2025	44.32	44.32	44.32	44.32	44.27	0.52%	-
Nov 14, 2025	44.09	44.09	44.09	44.09	44.04	-1.17%	-
Nov 13, 2025	44.61	44.61	44.61	44.61	44.56	-2.28%	-
Nov 12, 2025	45.09	45.65	45.09	45.65	45.60	3.30%	254
Nov 11, 2025	44.19	44.19	44.19	44.19	44.14	-0.32%	-
Nov 10, 2025	44.33	44.33	44.33	44.33	44.28	0.43%	-
Nov 7, 2025	44.14	44.14	44.14	44.14	44.09	1.73%	-
Nov 6, 2025	43.39	43.39	43.39	43.39	43.34	-0.32%	-
Nov 5, 2025	43.53	43.53	43.53	43.53	43.48	1.28%	-
Nov 4, 2025	42.98	42.98	42.98	42.98	42.93	-1.06%	-
Nov 3, 2025	43.44	43.44	43.44	43.44	43.39	-1.90%	-
Oct 31, 2025	44.28	44.28	44.28	44.28	44.23	2.76%	-
Oct 30, 2025	43.09	43.09	43.09	43.09	43.04	-1.78%	-
Oct 29, 2025	42.13	46.38	42.13	43.87	43.82	4.03%	580
Oct 28, 2025	42.21	42.21	42.17	42.17	42.12	-0.96%	30
Oct 27, 2025	42.58	42.58	42.58	42.58	42.53	-0.07%	-
Oct 24, 2025	42.61	42.61	42.61	42.61	42.56	1.14%	-
Oct 23, 2025	42.13	42.13	42.13	42.13	42.08	-1.29%	-
Oct 22, 2025	42.68	42.68	42.68	42.68	42.63	1.23%	-
Oct 21, 2025	42.16	42.16	42.16	42.16	42.11	1.37%	-
Oct 20, 2025	41.59	41.59	41.59	41.59	41.54	1.27%	-
Oct 17, 2025	41.07	41.07	41.07	41.07	41.02	-0.94%	-
Oct 16, 2025	41.46	41.46	41.46	41.46	41.41	-1.40%	-
Oct 15, 2025	42.05	42.05	42.05	42.05	42.00	1.18%	-
Oct 14, 2025	41.56	41.56	41.56	41.56	41.51	0.46%	-
Oct 13, 2025	41.37	41.37	41.37	41.37	41.32	-2.43%	-
Oct 10, 2025	42.40	42.40	42.40	42.40	42.35	-0.66%	-
Oct 9, 2025	42.69	42.69	42.68	42.68	42.63	0.42%	-
Oct 8, 2025	42.50	42.50	42.50	42.50	42.45	-0.14%	-
Oct 7, 2025	42.56	42.56	42.56	42.56	42.51	-0.77%	-
Oct 6, 2025	42.89	42.89	42.89	42.89	42.84	1.32%	4
Oct 3, 2025	42.33	42.33	42.33	42.33	42.28	-0.38%	-
Oct 2, 2025	42.49	42.49	42.49	42.49	42.44	2.83%	-
Oct 1, 2025	41.32	41.32	41.32	41.32	41.27	-0.34%	-
Sep 30, 2025	41.46	41.46	41.46	41.46	41.41	0.51%	-
Sep 29, 2025	41.25	41.25	41.25	41.25	41.20	1.55%	-
Sep 26, 2025	40.62	40.62	40.62	40.62	40.57	-0.51%	-
Sep 25, 2025	40.83	40.83	40.83	40.83	40.78	-0.12%	-
Sep 24, 2025	40.88	40.88	40.88	40.88	40.83	-1.18%	-
Sep 23, 2025	40.74	41.37	40.74	41.37	41.32	0.46%	100