Fortive Corporation (FRA:F03)
Germany · Delayed Price · Currency is EUR 40.55
-0.12 (-0.30%)
Last updated: Sep 9, 2025, 8:14 AM CET
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | - | -0.30% | 114 |
| Sep 8, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | - | 0.17% | 114 |
| Sep 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1.07% | 114 |
| Sep 4, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | - | -0.86% | - |
| Sep 3, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | - | -0.61% | 114 |
| Sep 2, 2025 | 39.88 | 40.77 | 39.88 | 40.77 | - | 0.27% | 114 |
| Sep 1, 2025 | 40.63 | 40.66 | 40.63 | 40.66 | - | -0.61% | 145 |
| Aug 29, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | -1.37% | 41 |
| Aug 28, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | - | -0.14% | 41 |
| Aug 27, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | - | 0.05% | 41 |
| Aug 26, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | - | -0.98% | - |
| Aug 25, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | - | 2.27% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -0.07% | 41 |
| Aug 21, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | - | -0.15% | 41 |
| Aug 20, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | - | 0.96% | 41 |
| Aug 19, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | - | -0.63% | 41 |
| Aug 18, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | - | 0.37% | 41 |
| Aug 15, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | - | -1.43% | 41 |
| Aug 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | 2.00% | - |
| Aug 13, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | - | 1.40% | 41 |
| Aug 12, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | - | -0.17% | 41 |
| Aug 11, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | - | -1.16% | 41 |
| Aug 8, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | - | -0.12% | 6 |
| Aug 7, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | - | -2.57% | 6 |
| Aug 6, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | - | 2.31% | 6 |
| Aug 5, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | - | 1.52% | - |
| Aug 4, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | - | -3.60% | 6 |
| Aug 1, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | - | -4.23% | 6 |
| Jul 31, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | - | -0.98% | - |
| Jul 30, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | - | -1.75% | 6 |
| Jul 29, 2025 | 44.10 | 44.69 | 44.10 | 44.69 | - | 2.03% | 6 |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 1.15% | - |
| Jul 25, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | - | 0.21% | 90 |
| Jul 24, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | - | -0.44% | - |
| Jul 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | 1.71% | 90 |
| Jul 22, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | - | -1.34% | - |
| Jul 21, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | - | -1.66% | 90 |
| Jul 18, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | - | 2.49% | 90 |
| Jul 17, 2025 | 43.08 | 43.08 | 42.91 | 42.91 | - | -1.88% | 90 |
| Jul 16, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | - | -1.75% | 65 |
| Jul 15, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | - | -0.54% | 65 |
| Jul 14, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | - | -0.75% | 65 |
| Jul 11, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | - | 0.56% | 65 |
| Jul 10, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | - | 0.09% | 65 |
| Jul 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | -0.36% | - |
| Jul 8, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | - | 0.58% | 65 |
| Jul 7, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | - | -0.02% | 65 |
| Jul 4, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | - | -0.67% | 65 |
| Jul 3, 2025 | 45.02 | 45.02 | 45.01 | 45.01 | - | - | 65 |
| Jul 2, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | - | 2.41% | - |