Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	61.50	62.05	61.30	61.30	61.30	-0.77%	1,068
Feb 10, 2026	61.21	61.98	60.80	61.77	61.77	2.69%	98
Feb 9, 2026	60.23	60.65	60.14	60.15	60.15	1.82%	111
Feb 6, 2026	60.20	61.00	59.08	59.08	59.08	-1.39%	55
Feb 5, 2026	60.13	61.20	58.94	59.91	59.91	-1.54%	465
Feb 4, 2026	55.50	60.90	54.50	60.85	60.85	12.21%	6,810
Feb 3, 2026	54.00	54.23	53.70	54.23	54.23	0.84%	26
Feb 2, 2026	52.61	53.81	52.61	53.78	53.78	1.78%	356
Jan 30, 2026	53.10	53.10	52.63	52.84	52.84	0.57%	58
Jan 29, 2026	53.52	53.52	52.54	52.54	52.54	-1.18%	36
Jan 28, 2026	53.55	53.55	53.04	53.17	53.17	-1.39%	2
Jan 27, 2026	54.65	54.65	53.92	53.92	53.92	-1.14%	7
Jan 26, 2026	54.94	54.94	54.54	54.54	54.54	-0.67%	39
Jan 22, 2026	54.72	54.95	54.72	54.91	54.91	1.95%	38
Jan 21, 2026	53.49	53.86	53.49	53.86	53.86	0.91%	102
Jan 20, 2026	54.50	54.50	53.38	53.38	53.38	-3.01%	4,528
Jan 16, 2026	55.18	55.18	54.66	55.04	55.04	-1.73%	457
Jan 15, 2026	55.64	56.00	55.64	56.00	56.00	1.25%	61
Jan 14, 2026	54.07	55.51	54.07	55.31	55.31	1.36%	78
Jan 13, 2026	55.59	55.59	54.57	54.57	54.57	-1.16%	891
Jan 12, 2026	54.62	55.21	54.62	55.21	55.21	0.81%	9
Jan 9, 2026	55.24	55.24	54.65	54.77	54.77	-1.25%	93
Jan 8, 2026	55.46	55.46	55.46	55.46	55.46	2.43%	6,243
Jan 7, 2026	55.56	55.56	54.15	54.15	54.15	-1.39%	373
Jan 6, 2026	53.48	54.91	53.48	54.91	54.91	2.51%	1,549
Jan 5, 2026	54.33	54.67	52.91	53.56	53.56	-3.40%	845
Jan 2, 2026	54.33	55.45	54.33	55.45	55.45	-0.38%	53
Dec 31, 2025	55.98	55.98	55.53	55.66	55.66	-0.73%	74
Dec 30, 2025	56.05	56.12	55.93	56.07	56.07	0.31%	462
Dec 29, 2025	55.58	55.89	55.57	55.89	55.89	0.40%	1,421
Dec 24, 2025	55.50	55.68	55.50	55.67	55.67	0.24%	1,028
Dec 23, 2025	55.24	55.62	55.24	55.54	55.54	0.10%	427
Dec 22, 2025	55.34	55.63	55.16	55.48	55.48	1.40%	692
Dec 19, 2025	54.66	54.87	54.66	54.72	54.72	-0.23%	14
Dec 18, 2025	55.24	55.45	54.72	54.84	54.84	-0.99%	60
Dec 17, 2025	54.53	55.64	54.53	55.39	55.39	0.88%	86
Dec 16, 2025	55.03	55.53	54.69	54.91	54.91	-0.17%	39
Dec 15, 2025	55.86	55.86	54.75	55.00	55.00	-0.34%	858
Dec 12, 2025	55.69	55.69	55.19	55.19	55.19	-0.10%	142
Dec 11, 2025	54.70	55.35	54.70	55.25	55.25	1.97%	122
Dec 10, 2025	54.04	54.18	53.99	54.18	54.18	0.20%	27
Dec 9, 2025	54.09	54.23	54.08	54.08	54.08	0.14%	125
Dec 8, 2025	53.75	54.01	53.61	54.00	54.00	0.21%	106
Dec 5, 2025	53.80	54.04	53.60	53.89	53.89	0.79%	1,729
Dec 4, 2025	53.47	53.56	53.29	53.47	53.47	0.55%	152
Dec 3, 2025	53.25	53.64	53.18	53.18	53.18	0.33%	3,253
Dec 2, 2025	52.67	53.00	52.61	53.00	53.00	-0.56%	125
Dec 1, 2025	53.06	53.30	53.06	53.30	53.30	-0.25%	115
Nov 28, 2025	53.06	53.43	53.06	53.43	53.43	0.60%	40
Nov 26, 2025	53.70	53.70	53.11	53.11	53.05	0.14%	943