Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.92	48.92	48.92	48.92	48.92	0.70%	-
Feb 19, 2026	49.13	49.13	48.58	48.58	48.58	1.93%	100
Feb 18, 2026	47.66	47.66	47.66	47.66	47.66	0.53%	-
Feb 17, 2026	47.41	47.41	47.41	47.41	47.41	-0.61%	-
Feb 16, 2026	47.70	47.70	47.70	47.70	47.70	1.94%	-
Feb 13, 2026	46.79	46.79	46.79	46.79	46.79	-4.84%	-
Feb 12, 2026	49.17	49.17	49.17	49.17	49.17	-6.38%	-
Feb 11, 2026	51.58	52.52	51.58	52.52	52.52	3.96%	90
Feb 10, 2026	50.52	50.52	50.52	50.52	50.52	0.48%	-
Feb 9, 2026	50.28	50.28	50.28	50.28	50.28	-0.36%	-
Feb 6, 2026	50.46	50.46	50.46	50.46	50.46	-0.20%	-
Feb 5, 2026	50.56	50.56	50.56	50.56	50.56	15.51%	-
Feb 4, 2026	45.67	45.67	43.77	43.77	43.77	-3.10%	100
Feb 3, 2026	45.17	45.17	45.17	45.17	45.17	3.55%	-
Feb 2, 2026	43.62	43.62	43.62	43.62	43.62	-0.14%	-
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