Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	48.49	48.49	48.05	48.06	48.06	-0.58%	221
Sep 23, 2025	48.95	49.01	48.34	48.34	48.34	-0.19%	2,022
Sep 22, 2025	47.96	48.43	47.96	48.43	48.43	0.04%	61
Sep 19, 2025	48.69	48.69	48.20	48.41	48.41	-0.39%	45
Sep 18, 2025	48.60	48.60	48.60	48.60	48.60	-1.07%	-
Sep 17, 2025	48.98	49.33	48.94	49.13	49.13	1.23%	166
Sep 16, 2025	48.72	48.72	48.20	48.53	48.53	-0.13%	130
Sep 15, 2025	48.83	48.83	48.57	48.60	48.60	-0.54%	384
Sep 12, 2025	49.28	49.28	48.83	48.86	48.86	-0.90%	820
Sep 11, 2025	48.37	49.41	48.35	49.31	49.25	3.71%	806
Sep 10, 2025	47.36	48.03	47.36	47.54	47.48	0.34%	109
Sep 9, 2025	47.71	47.71	47.38	47.38	47.32	-0.84%	4
Sep 8, 2025	47.62	47.90	47.09	47.78	47.72	-0.21%	36
Sep 5, 2025	47.77	48.11	47.77	47.88	47.82	1.66%	46
Sep 4, 2025	47.01	47.25	46.84	47.10	47.04	0.92%	477
Sep 3, 2025	47.36	47.43	46.67	46.67	46.61	0.09%	3,941
Sep 2, 2025	47.18	47.27	46.63	46.63	46.57	-2.44%	329
Aug 29, 2025	47.98	48.24	47.80	47.80	47.74	-0.01%	184
Aug 28, 2025	48.40	48.40	47.80	47.80	47.74	-1.78%	434
Aug 27, 2025	48.60	48.67	48.32	48.67	48.61	0.57%	53
Aug 26, 2025	48.29	48.39	48.29	48.39	48.33	-0.45%	72
Aug 25, 2025	49.13	49.20	48.61	48.61	48.55	-1.78%	270
Aug 22, 2025	49.06	49.49	49.06	49.49	49.43	3.32%	506
Aug 21, 2025	47.99	48.57	47.90	47.90	47.84	0.22%	31
Aug 20, 2025	47.80	47.87	47.80	47.80	47.74	-0.41%	302
Aug 19, 2025	47.97	48.36	47.97	47.99	47.93	-0.52%	1,154
Aug 18, 2025	48.18	48.26	48.18	48.24	48.18	0.75%	55
Aug 15, 2025	47.98	48.14	47.88	47.88	47.82	0.17%	61
Aug 14, 2025	48.48	48.48	47.69	47.80	47.74	-1.69%	924
Aug 13, 2025	47.97	48.62	47.97	48.62	48.56	2.33%	2,397
Aug 12, 2025	47.13	47.52	46.99	47.52	47.46	2.43%	722
Aug 11, 2025	47.20	47.38	46.39	46.39	46.33	-2.30%	760
Aug 8, 2025	47.20	47.54	47.20	47.48	47.42	0.19%	50
Aug 7, 2025	48.26	48.36	47.39	47.39	47.33	-0.33%	542
Aug 6, 2025	48.90	48.90	47.55	47.55	47.49	-2.03%	167
Aug 5, 2025	47.88	48.94	47.57	48.53	48.47	2.99%	1,566
Aug 4, 2025	46.50	47.12	46.43	47.12	47.06	0.96%	73
Aug 1, 2025	47.01	47.46	46.63	46.67	46.61	-4.76%	2,997
Jul 31, 2025	48.86	49.07	48.50	49.01	48.95	-3.88%	48
Jul 30, 2025	51.92	52.33	49.28	50.99	50.92	0.95%	1,370
Jul 29, 2025	51.56	51.56	50.51	50.51	50.44	-1.81%	1,594
Jul 28, 2025	51.56	51.81	51.34	51.44	51.37	0.54%	62
Jul 25, 2025	51.51	51.51	50.95	51.16	51.10	-0.18%	3,046
Jul 24, 2025	51.02	51.40	50.75	51.25	51.19	0.01%	580
Jul 23, 2025	51.29	51.29	51.23	51.25	51.19	0.89%	106
Jul 22, 2025	50.13	50.79	50.13	50.79	50.73	0.49%	577
Jul 21, 2025	50.72	50.72	50.21	50.54	50.48	0.37%	212
Jul 18, 2025	50.98	51.01	50.36	50.36	50.30	-1.00%	1,167
Jul 17, 2025	50.59	50.95	50.59	50.87	50.81	0.53%	113
Jul 16, 2025	51.17	51.17	50.28	50.60	50.54	-1.74%	314