Fortive Corporation (FRA:F03)
Germany · Delayed Price · Currency is EUR 40.62
-0.21 (-0.51%)
At close: Sep 26, 2025
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1.55% | 100 |
| Sep 26, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.51% | 100 |
| Sep 25, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.12% | 100 |
| Sep 24, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -1.18% | 100 |
| Sep 23, 2025 | 40.74 | 41.37 | 40.74 | 41.37 | 41.37 | 0.46% | 100 |
| Sep 22, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.15% | 270 |
| Sep 19, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 1.45% | 270 |
| Sep 18, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -1.88% | 270 |
| Sep 17, 2025 | 40.89 | 41.43 | 40.89 | 41.43 | 41.43 | 0.93% | 270 |
| Sep 16, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.58% | - |
| Sep 15, 2025 | 41.45 | 41.45 | 41.29 | 41.29 | 41.29 | -1.78% | 1 |
| Sep 12, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.31% | - |
| Sep 11, 2025 | 40.64 | 41.91 | 40.64 | 41.91 | 41.86 | 3.20% | 16 |
| Sep 10, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.56 | 0.15% | - |
| Sep 9, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.50 | -0.30% | - |
| Sep 8, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.62 | 0.17% | - |
| Sep 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.55 | 1.07% | - |
| Sep 4, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.12 | -0.86% | - |
| Sep 3, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.47 | -0.61% | - |
| Sep 2, 2025 | 39.88 | 40.77 | 39.88 | 40.77 | 40.72 | 0.27% | 114 |
| Sep 1, 2025 | 40.63 | 40.66 | 40.63 | 40.66 | 40.61 | -0.61% | 145 |
| Aug 29, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.86 | -1.37% | - |
| Aug 28, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.43 | -0.14% | - |
| Aug 27, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.49 | 0.05% | - |
| Aug 26, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.47 | -0.98% | - |
| Aug 25, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.88 | 2.27% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.95 | -0.07% | - |
| Aug 21, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.98 | -0.15% | - |
| Aug 20, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.04 | 0.96% | - |
| Aug 19, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.65 | -0.63% | - |
| Aug 18, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.91 | 0.37% | - |
| Aug 15, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.76 | -1.43% | - |
| Aug 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.35 | 2.00% | - |
| Aug 13, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.54 | 1.40% | - |
| Aug 12, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 39.98 | -0.17% | - |
| Aug 11, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.05 | -1.16% | 41 |
| Aug 8, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.52 | -0.12% | - |
| Aug 7, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.57 | -2.57% | - |
| Aug 6, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.64 | 2.31% | - |
| Aug 5, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.70 | 1.52% | - |
| Aug 4, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.09 | -3.60% | - |
| Aug 1, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.59 | -4.23% | - |
| Jul 31, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.43 | -0.98% | - |
| Jul 30, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.86 | -1.75% | - |
| Jul 29, 2025 | 44.10 | 44.69 | 44.10 | 44.69 | 44.64 | 2.03% | 6 |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.75 | 1.15% | - |
| Jul 25, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.25 | 0.21% | - |
| Jul 24, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.16 | -0.44% | - |
| Jul 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.35 | 1.71% | - |
| Jul 22, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.62 | -1.34% | - |