Fortive Corporation (LON:0IRE)
London · Delayed Price · Currency is GBP · Price in USD 47.10
+0.43 (0.92%)
At close: Sep 4, 2025
Fortive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 47.01 | 47.25 | 46.84 | 47.10 | 47.10 | 0.92% | 477 |
| Sep 3, 2025 | 47.36 | 47.43 | 46.67 | 46.67 | 46.67 | 0.09% | 3,941 |
| Sep 2, 2025 | 47.18 | 47.27 | 46.63 | 46.63 | 46.63 | -2.44% | 329 |
| Aug 29, 2025 | 47.98 | 48.24 | 47.80 | 47.80 | 47.80 | -0.01% | 184 |
| Aug 28, 2025 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | -1.78% | 434 |
| Aug 27, 2025 | 48.60 | 48.67 | 48.32 | 48.67 | 48.67 | 0.57% | 53 |
| Aug 26, 2025 | 48.29 | 48.39 | 48.29 | 48.39 | 48.39 | -0.45% | 72 |
| Aug 25, 2025 | 49.13 | 49.20 | 48.61 | 48.61 | 48.61 | -1.78% | 270 |
| Aug 22, 2025 | 49.06 | 49.49 | 49.06 | 49.49 | 49.49 | 3.32% | 506 |
| Aug 21, 2025 | 47.99 | 48.57 | 47.90 | 47.90 | 47.90 | 0.22% | 31 |
| Aug 20, 2025 | 47.80 | 47.87 | 47.80 | 47.80 | 47.80 | -0.41% | 302 |
| Aug 19, 2025 | 47.97 | 48.36 | 47.97 | 47.99 | 47.99 | -0.52% | 1,154 |
| Aug 18, 2025 | 48.18 | 48.26 | 48.18 | 48.24 | 48.24 | 0.75% | 55 |
| Aug 15, 2025 | 47.98 | 48.14 | 47.88 | 47.88 | 47.88 | 0.17% | 61 |
| Aug 14, 2025 | 48.48 | 48.48 | 47.69 | 47.80 | 47.80 | -1.69% | 924 |
| Aug 13, 2025 | 47.97 | 48.62 | 47.97 | 48.62 | 48.62 | 2.33% | 2,397 |
| Aug 12, 2025 | 47.13 | 47.52 | 46.99 | 47.52 | 47.52 | 2.43% | 722 |
| Aug 11, 2025 | 47.20 | 47.38 | 46.39 | 46.39 | 46.39 | -2.30% | 760 |
| Aug 8, 2025 | 47.20 | 47.54 | 47.20 | 47.48 | 47.48 | 0.19% | 50 |
| Aug 7, 2025 | 48.26 | 48.36 | 47.39 | 47.39 | 47.39 | -0.33% | 542 |
| Aug 6, 2025 | 48.90 | 48.90 | 47.55 | 47.55 | 47.55 | -2.03% | 167 |
| Aug 5, 2025 | 47.88 | 48.94 | 47.57 | 48.53 | 48.53 | 2.99% | 1,566 |
| Aug 4, 2025 | 46.50 | 47.12 | 46.43 | 47.12 | 47.12 | 0.96% | 73 |
| Aug 1, 2025 | 47.01 | 47.46 | 46.63 | 46.67 | 46.67 | -4.76% | 2,997 |
| Jul 31, 2025 | 48.86 | 49.07 | 48.50 | 49.01 | 49.01 | -3.88% | 48 |
| Jul 30, 2025 | 51.92 | 52.33 | 49.28 | 50.99 | 50.99 | 0.95% | 1,370 |
| Jul 29, 2025 | 51.56 | 51.56 | 50.51 | 50.51 | 50.51 | -1.81% | 1,594 |
| Jul 28, 2025 | 51.56 | 51.81 | 51.34 | 51.44 | 51.44 | 0.54% | 62 |
| Jul 25, 2025 | 51.51 | 51.51 | 50.95 | 51.16 | 51.16 | -0.18% | 3,046 |
| Jul 24, 2025 | 51.02 | 51.40 | 50.75 | 51.25 | 51.25 | 0.01% | 580 |
| Jul 23, 2025 | 51.29 | 51.29 | 51.23 | 51.25 | 51.25 | 0.89% | 106 |
| Jul 22, 2025 | 50.13 | 50.79 | 50.13 | 50.79 | 50.79 | 0.49% | 577 |
| Jul 21, 2025 | 50.72 | 50.72 | 50.21 | 50.54 | 50.54 | 0.37% | 212 |
| Jul 18, 2025 | 50.98 | 51.01 | 50.36 | 50.36 | 50.36 | -1.00% | 1,167 |
| Jul 17, 2025 | 50.59 | 50.95 | 50.59 | 50.87 | 50.87 | 0.53% | 113 |
| Jul 16, 2025 | 51.17 | 51.17 | 50.28 | 50.60 | 50.60 | -1.74% | 314 |
| Jul 15, 2025 | 51.94 | 52.27 | 51.39 | 51.50 | 51.50 | -1.45% | 483 |
| Jul 14, 2025 | 52.27 | 52.35 | 51.95 | 52.26 | 52.26 | -0.45% | 353 |
| Jul 11, 2025 | 52.94 | 52.94 | 52.41 | 52.49 | 52.49 | -0.93% | 1,576 |
| Jul 10, 2025 | 53.13 | 53.44 | 52.78 | 52.99 | 52.99 | 0.58% | 520 |
| Jul 9, 2025 | 52.98 | 52.98 | 52.50 | 52.68 | 52.68 | -0.51% | 389 |
| Jul 8, 2025 | 53.17 | 53.42 | 52.92 | 52.95 | 52.95 | 0.23% | 511 |
| Jul 7, 2025 | 53.05 | 53.24 | 52.70 | 52.83 | 52.83 | -0.42% | 1,250 |
| Jul 3, 2025 | 53.50 | 53.59 | 52.86 | 53.06 | 53.06 | 0.06% | 4,137 |
| Jul 2, 2025 | 53.17 | 53.53 | 52.95 | 53.02 | 53.02 | -0.48% | 55,541 |
| Jul 1, 2025 | 52.39 | 54.22 | 51.48 | 53.28 | 53.28 | 4.20% | 12,906 |
| Jun 30, 2025 | 54.00 | 54.00 | 50.03 | 51.13 | 51.13 | -28.51% | 13,170 |
| Jun 27, 2025 | 71.73 | 71.73 | 71.45 | 71.53 | 53.87 | 1.45% | 532 |
| Jun 26, 2025 | 70.74 | 70.74 | 70.37 | 70.50 | 53.09 | 0.75% | 2 |
| Jun 25, 2025 | 70.75 | 70.75 | 69.98 | 69.98 | 52.70 | -1.40% | 2,154 |