Fortive Corporation (FRA:F03)
Germany flag Germany · Delayed Price · Currency is EUR
42.68
+0.52 (1.23%)
Last updated: Oct 22, 2025, 8:18 AM CET

Fortive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202542.6842.6842.6842.6842.681.23%4
Oct 21, 202542.1642.1642.1642.1642.161.37%4
Oct 20, 202541.5941.5941.5941.5941.591.27%4
Oct 17, 202541.0741.0741.0741.0741.07-0.94%4
Oct 16, 202541.4641.4641.4641.4641.46-1.40%4
Oct 15, 202542.0542.0542.0542.0542.051.18%4
Oct 14, 202541.5641.5641.5641.5641.560.46%4
Oct 13, 202541.3741.3741.3741.3741.37-2.43%4
Oct 10, 202542.4042.4042.4042.4042.40-0.66%4
Oct 9, 202542.6942.6942.6842.6842.680.42%4
Oct 8, 202542.5042.5042.5042.5042.50-0.14%4
Oct 7, 202542.5642.5642.5642.5642.56-0.77%4
Oct 6, 202542.8942.8942.8942.8942.891.32%4
Oct 3, 202542.3342.3342.3342.3342.33-0.38%100
Oct 2, 202542.4942.4942.4942.4942.492.83%100
Oct 1, 202541.3241.3241.3241.3241.32-0.34%-
Sep 30, 202541.4641.4641.4641.4641.460.51%-
Sep 29, 202541.2541.2541.2541.2541.251.55%32
Sep 26, 202540.6240.6240.6240.6240.62-0.51%-
Sep 25, 202540.8340.8340.8340.8340.83-0.12%-
Sep 24, 202540.8840.8840.8840.8840.88-1.18%100
Sep 23, 202540.7441.3740.7441.3741.370.46%100
Sep 22, 202541.1841.1841.1841.1841.18-0.15%270
Sep 19, 202541.2441.2441.2441.2441.241.45%270
Sep 18, 202540.6540.6540.6540.6540.65-1.88%270
Sep 17, 202540.8941.4340.8941.4341.430.93%270
Sep 16, 202541.0541.0541.0541.0541.05-0.58%-
Sep 15, 202541.4541.4541.2941.2941.29-1.78%1
Sep 12, 202542.0442.0442.0442.0442.040.31%-
Sep 11, 202540.6441.9140.6441.9141.863.20%16
Sep 10, 202540.6140.6140.6140.6140.560.15%-
Sep 9, 202540.5540.5540.5540.5540.50-0.30%-
Sep 8, 202540.6740.6740.6740.6740.620.17%-
Sep 5, 202540.6040.6040.6040.6040.551.07%-
Sep 4, 202540.1740.1740.1740.1740.12-0.86%-
Sep 3, 202540.5240.5240.5240.5240.47-0.61%-
Sep 2, 202539.8840.7739.8840.7740.720.27%114
Sep 1, 202540.6340.6640.6340.6640.61-0.61%145
Aug 29, 202540.9140.9140.9140.9140.86-1.37%-
Aug 28, 202541.4841.4841.4841.4841.43-0.14%-
Aug 27, 202541.5441.5441.5441.5441.490.05%-
Aug 26, 202541.5241.5241.5241.5241.47-0.98%-
Aug 25, 202541.9341.9341.9341.9341.882.27%-
Aug 22, 202541.0041.0041.0041.0040.95-0.07%-
Aug 21, 202541.0341.0341.0341.0340.98-0.15%-
Aug 20, 202541.0941.0941.0941.0941.040.96%-
Aug 19, 202540.7040.7040.7040.7040.65-0.63%-
Aug 18, 202540.9640.9640.9640.9640.910.37%-
Aug 15, 202540.8140.8140.8140.8140.76-1.43%-
Aug 14, 202541.4041.4041.4041.4041.352.00%-