Fortive Corporation (FRA:F03)
Germany · Delayed Price · Currency is EUR 47.67
-0.33 (-0.69%)
At close: Sep 18, 2026
FRA:F03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.69% | - |
| Sep 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.13% | - |
| Sep 16, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 2.60% | - |
| Sep 15, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.31% | - |
| Sep 14, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.02% | - |
| Sep 11, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.95% | - |
| Sep 10, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -1.14% | - |
| Sep 9, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.50% | - |
| Sep 8, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.33% | - |
| Sep 7, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.94% | - |
| Sep 4, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.62% | - |
| Sep 3, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.26 | -0.51% | - |
| Sep 2, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.51 | -3.36% | - |
| Sep 1, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.20 | -1.37% | - |
| Aug 31, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.90 | - | - |
| Aug 28, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.90 | -0.12% | - |
| Aug 27, 2026 | 51.38 | 51.38 | 51.02 | 51.02 | 50.96 | 1.03% | 10 |
| Aug 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.44 | -1.94% | - |
| Aug 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.44 | 1.22% | - |
| Aug 24, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.82 | 1.03% | - |
| Aug 21, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.30 | 0.60% | - |
| Aug 20, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.00 | -1.38% | - |
| Aug 19, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.70 | -1.82% | - |
| Aug 18, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.64 | -1.90% | - |
| Aug 17, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.63 | -0.64% | - |
| Aug 14, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.97 | 0.08% | - |
| Aug 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.93 | -0.08% | - |
| Aug 12, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.97 | -0.08% | - |
| Aug 11, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.01 | 0.15% | - |
| Aug 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.93 | 1.18% | - |
| Aug 7, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.31 | -0.61% | - |
| Aug 6, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.63 | 1.04% | - |
| Aug 5, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.09 | 1.60% | - |
| Aug 4, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.28 | 0.35% | - |
| Aug 3, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.10 | 1.15% | - |
| Jul 31, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.52 | -2.05% | - |
| Jul 30, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.58 | -7.19% | - |
| Jul 29, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.57 | 1.79% | - |
| Jul 28, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.59 | 0.11% | - |
| Jul 27, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.53 | 3.45% | - |
| Jul 24, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.71 | 1.23% | - |
| Jul 23, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.08 | -0.91% | - |
| Jul 22, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.55 | -1.05% | - |
| Jul 21, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.11 | -0.64% | - |
| Jul 20, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.45 | -0.22% | - |
| Jul 17, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.57 | 2.64% | - |
| Jul 16, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.19 | -0.80% | - |
| Jul 15, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.61 | -2.91% | - |
| Jul 14, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.19 | 0.82% | - |
| Jul 13, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.75 | 1.74% | - |