Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	43.68	43.68	43.68	43.68	43.68	-0.23%	-
Jan 29, 2026	43.78	43.78	43.78	43.78	43.78	-0.79%	-
Jan 28, 2026	44.13	44.13	44.13	44.13	44.13	-3.81%	-
Jan 27, 2026	45.88	45.88	45.88	45.88	45.88	0.44%	-
Jan 26, 2026	45.68	45.68	45.68	45.68	45.68	-1.28%	-
Jan 23, 2026	46.27	46.27	46.27	46.27	46.27	0.09%	-
Jan 22, 2026	46.23	46.23	46.23	46.23	46.23	3.28%	-
Jan 21, 2026	44.76	44.76	44.76	44.76	44.76	-3.07%	-
Jan 20, 2026	46.04	46.18	46.04	46.18	46.18	-0.45%	148
Jan 19, 2026	46.39	46.39	46.39	46.39	46.39	-2.42%	-
Jan 16, 2026	47.54	47.54	47.54	47.54	47.54	-0.94%	-
Jan 15, 2026	47.55	47.99	47.55	47.99	47.99	3.36%	200
Jan 14, 2026	46.43	46.43	46.43	46.43	46.43	-1.55%	-
Jan 13, 2026	47.16	47.16	47.16	47.16	47.16	1.59%	-
Jan 12, 2026	46.42	46.42	46.42	46.42	46.42	-1.23%	-
Jan 9, 2026	47.00	47.00	47.00	47.00	47.00	2.44%	-
Jan 8, 2026	45.88	45.88	45.88	45.88	45.88	-2.42%	-
Jan 7, 2026	47.02	47.02	47.02	47.02	47.02	3.36%	-
Jan 6, 2026	45.49	45.49	45.49	45.49	45.49	-3.40%	-
Jan 5, 2026	47.09	47.09	47.09	47.09	47.09	-0.86%	-
Jan 2, 2026	47.50	47.50	47.50	47.50	47.50	0.49%	100
Dec 30, 2025	47.27	47.27	47.27	47.27	47.27	1.00%	-
Dec 29, 2025	46.80	46.80	46.80	46.80	46.80	-0.09%	-
Dec 23, 2025	46.84	46.84	46.84	46.84	46.84	0.58%	-
Dec 22, 2025	46.57	46.57	46.57	46.57	46.57	0.52%	-
Dec 19, 2025	46.33	46.33	46.33	46.33	46.33	-0.86%	-
Dec 18, 2025	46.73	46.73	46.73	46.73	46.73	0.84%	-
Dec 17, 2025	46.34	46.34	46.34	46.34	46.34	-0.22%	-
Dec 16, 2025	46.44	46.44	46.44	46.44	46.44	-0.19%	-
Dec 15, 2025	46.53	46.53	46.53	46.53	46.53	-0.64%	-
Dec 12, 2025	46.83	46.83	46.83	46.83	46.83	1.67%	-
Dec 11, 2025	46.06	46.06	46.06	46.06	46.06	0.72%	-
Dec 10, 2025	45.73	45.73	45.73	45.73	45.73	-0.85%	-
Dec 9, 2025	46.12	46.12	46.12	46.12	46.12	-0.95%	-
Dec 8, 2025	46.56	46.56	46.56	46.56	46.56	2.44%	220
Dec 5, 2025	45.45	45.45	45.45	45.45	45.45	-0.07%	-
Dec 4, 2025	45.48	45.48	45.48	45.48	45.48	0.35%	-
Dec 3, 2025	45.32	45.32	45.32	45.32	45.32	0.69%	-
Dec 2, 2025	45.01	45.01	45.01	45.01	45.01	-0.79%	-
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%	-