Fortive Corporation (FRA:F03)
Germany · Delayed Price · Currency is EUR 47.00
+1.12 (2.44%)
At close: Jan 9, 2026
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |