Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	42.68	42.68	42.68	42.68	42.68	1.23%	4
Oct 21, 2025	42.16	42.16	42.16	42.16	42.16	1.37%	4
Oct 20, 2025	41.59	41.59	41.59	41.59	41.59	1.27%	4
Oct 17, 2025	41.07	41.07	41.07	41.07	41.07	-0.94%	4
Oct 16, 2025	41.46	41.46	41.46	41.46	41.46	-1.40%	4
Oct 15, 2025	42.05	42.05	42.05	42.05	42.05	1.18%	4
Oct 14, 2025	41.56	41.56	41.56	41.56	41.56	0.46%	4
Oct 13, 2025	41.37	41.37	41.37	41.37	41.37	-2.43%	4
Oct 10, 2025	42.40	42.40	42.40	42.40	42.40	-0.66%	4
Oct 9, 2025	42.69	42.69	42.68	42.68	42.68	0.42%	4
Oct 8, 2025	42.50	42.50	42.50	42.50	42.50	-0.14%	4
Oct 7, 2025	42.56	42.56	42.56	42.56	42.56	-0.77%	4
Oct 6, 2025	42.89	42.89	42.89	42.89	42.89	1.32%	4
Oct 3, 2025	42.33	42.33	42.33	42.33	42.33	-0.38%	100
Oct 2, 2025	42.49	42.49	42.49	42.49	42.49	2.83%	100
Oct 1, 2025	41.32	41.32	41.32	41.32	41.32	-0.34%	-
Sep 30, 2025	41.46	41.46	41.46	41.46	41.46	0.51%	-
Sep 29, 2025	41.25	41.25	41.25	41.25	41.25	1.55%	32
Sep 26, 2025	40.62	40.62	40.62	40.62	40.62	-0.51%	-
Sep 25, 2025	40.83	40.83	40.83	40.83	40.83	-0.12%	-
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%	-