Fortive Corporation (FRA:F03)
Germany · Delayed Price · Currency is EUR 51.30
-0.48 (-0.93%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:F03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | - | -0.93% | - |
| Apr 22, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.74% | - |
| Apr 21, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.38% | - |
| Apr 20, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.88% | - |
| Apr 17, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.64% | - |
| Apr 16, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.48% | - |
| Apr 15, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.83% | - |
| Apr 14, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 2.93% | 11 |
| Apr 13, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -2.85% | - |
| Apr 10, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.44% | - |
| Apr 9, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.76% | - |
| Apr 8, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 2.02% | - |
| Apr 7, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 2.41% | - |
| Apr 2, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.27% | - |
| Apr 1, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 1.71% | - |
| Mar 31, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.60% | - |
| Mar 30, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -1.84% | - |
| Mar 27, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 1.09% | - |
| Mar 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.89% | - |
| Mar 25, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.15% | - |
| Mar 24, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.47% | - |
| Mar 23, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -1.03% | - |
| Mar 20, 2026 | 47.57 | 47.57 | 47.56 | 47.56 | 47.56 | 0.38% | 220 |
| Mar 19, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -1.72% | - |
| Mar 18, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 4.37% | - |
| Mar 17, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -1.62% | - |
| Mar 16, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.63% | - |
| Mar 13, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.56% | - |
| Mar 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.95 | 0.61% | - |
| Mar 11, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.66 | -0.65% | - |
| Mar 10, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.97 | -0.95% | - |
| Mar 9, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.43 | -2.28% | - |
| Mar 6, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.56 | 0.36% | - |
| Mar 5, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.38 | 0.47% | - |
| Mar 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.15 | -0.24% | - |
| Mar 3, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.27 | -0.12% | - |
| Mar 2, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.33 | -1.44% | - |
| Feb 27, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.05 | 2.47% | - |
| Feb 26, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.84 | 0.93% | - |
| Feb 25, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.39 | 0.37% | - |
| Feb 24, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.21 | -0.70% | - |
| Feb 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.55 | -0.65% | - |
| Feb 20, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.87 | 0.70% | - |
| Feb 19, 2026 | 49.13 | 49.13 | 48.58 | 48.58 | 48.53 | 1.93% | 100 |
| Feb 18, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.61 | 0.53% | - |
| Feb 17, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.36 | -0.61% | - |
| Feb 16, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.65 | 1.94% | - |
| Feb 13, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.74 | -4.84% | - |
| Feb 12, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.12 | -6.38% | - |
| Feb 11, 2026 | 51.58 | 52.52 | 51.58 | 52.52 | 52.46 | 3.96% | 90 |