Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	56.57	56.66	55.69	55.82	55.82	-0.94%	2,505,961
Mar 9, 2026	56.43	56.92	55.41	56.35	56.35	-1.81%	4,666,268
Mar 6, 2026	57.25	57.40	55.60	57.39	57.39	-1.10%	4,412,961
Mar 5, 2026	57.50	58.22	57.01	58.03	58.03	0.05%	4,120,563
Mar 4, 2026	58.19	58.40	57.58	58.00	58.00	-0.05%	1,900,867
Mar 3, 2026	57.62	58.49	56.82	58.03	58.03	-0.94%	2,580,857
Mar 2, 2026	58.43	58.92	57.94	58.58	58.58	-1.05%	2,500,829
Feb 27, 2026	59.12	59.72	58.35	59.20	59.20	-1.00%	4,933,098
Feb 26, 2026	58.72	60.37	58.39	59.80	59.80	2.54%	4,305,938
Feb 25, 2026	57.82	58.66	57.21	58.32	58.32	1.11%	2,983,296
Feb 24, 2026	57.29	58.79	57.18	57.68	57.68	0.87%	2,498,081
Feb 23, 2026	58.10	58.53	56.49	57.18	57.18	-1.89%	3,530,228
Feb 20, 2026	57.65	58.77	57.44	58.28	58.28	0.73%	2,944,587
Feb 19, 2026	57.98	58.46	57.48	57.86	57.86	-0.81%	2,360,384
Feb 18, 2026	56.99	58.79	56.79	58.33	58.33	2.68%	3,760,364
Feb 17, 2026	56.98	57.65	56.28	56.81	56.81	-0.16%	4,194,773
Feb 13, 2026	56.10	57.37	56.03	56.90	56.90	1.61%	5,687,262
Feb 12, 2026	59.00	59.67	54.97	56.00	56.00	-4.62%	12,570,512
Feb 11, 2026	62.00	62.42	57.71	58.71	58.71	-5.18%	8,938,594
Feb 10, 2026	60.80	61.96	60.58	61.92	61.92	2.01%	3,182,132
Feb 9, 2026	60.14	60.72	59.69	60.70	60.70	0.96%	3,345,453
Feb 6, 2026	61.00	61.00	58.44	60.12	60.12	-0.13%	6,733,329
Feb 5, 2026	60.73	61.15	58.56	60.20	60.20	0.12%	5,872,024
Feb 4, 2026	54.50	61.15	54.50	60.13	60.13	10.63%	12,976,471
Feb 3, 2026	53.87	54.74	53.13	54.35	54.35	1.21%	5,667,085
Feb 2, 2026	52.75	53.90	52.75	53.70	53.70	1.69%	3,169,162
Jan 30, 2026	52.78	53.29	52.43	52.81	52.81	-0.51%	4,329,400
Jan 29, 2026	53.35	53.71	52.53	53.08	53.08	0.53%	2,670,123
Jan 28, 2026	53.12	53.53	52.79	52.80	52.80	-0.66%	2,908,736
Jan 27, 2026	54.65	54.65	53.08	53.15	53.15	-2.92%	4,668,633
Jan 26, 2026	54.78	55.13	54.47	54.75	54.75	0.29%	2,131,819
Jan 23, 2026	54.60	54.80	53.93	54.59	54.59	-0.24%	3,540,545
Jan 22, 2026	54.93	55.08	54.36	54.72	54.72	0.51%	2,076,225
Jan 21, 2026	53.23	54.94	52.74	54.44	54.44	3.30%	4,561,141
Jan 20, 2026	54.37	54.59	52.63	52.70	52.70	-4.11%	3,495,761
Jan 16, 2026	54.78	55.19	54.35	54.96	54.96	-0.99%	3,180,164
Jan 15, 2026	55.98	56.03	55.32	55.51	55.51	-0.45%	2,661,212
Jan 14, 2026	54.70	55.77	54.70	55.76	55.76	1.98%	2,828,261
Jan 13, 2026	55.67	55.91	54.13	54.68	54.68	-1.50%	3,532,595
Jan 12, 2026	54.87	55.64	54.66	55.51	55.51	0.93%	2,345,907
Jan 9, 2026	55.24	55.65	54.27	55.00	55.00	-0.38%	2,916,813
Jan 8, 2026	53.88	55.89	53.88	55.21	55.21	1.98%	3,740,184
Jan 7, 2026	55.41	55.63	54.09	54.14	54.14	-2.36%	2,793,835
Jan 6, 2026	53.48	55.56	53.41	55.45	55.45	3.05%	5,326,372
Jan 5, 2026	54.73	55.05	52.65	53.81	53.81	-2.85%	6,408,621
Jan 2, 2026	55.33	55.70	55.00	55.39	55.39	0.33%	2,691,190
Dec 31, 2025	55.94	56.12	55.18	55.21	55.21	-1.30%	1,612,360
Dec 30, 2025	56.08	56.19	55.89	55.94	55.94	-0.37%	2,053,377
Dec 29, 2025	55.58	56.18	55.47	56.15	56.15	0.83%	2,428,784
Dec 26, 2025	55.40	55.74	55.39	55.69	55.69	0.41%	1,380,192