Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	54.54	54.70	53.48	53.62	53.62	-0.56%	1,844,022
Mar 27, 2026	54.51	54.60	53.81	53.92	53.92	-1.62%	1,804,330
Mar 26, 2026	54.42	55.41	54.37	54.81	54.81	0.05%	1,958,106
Mar 25, 2026	55.49	55.83	53.86	54.78	54.78	-0.22%	2,009,937
Mar 24, 2026	54.68	55.44	54.49	54.90	54.90	-0.88%	2,754,394
Mar 23, 2026	56.14	56.78	55.32	55.39	55.39	0.31%	2,649,608
Mar 20, 2026	55.50	56.14	54.73	55.22	55.22	-0.59%	4,467,744
Mar 19, 2026	54.29	55.87	54.05	55.55	55.55	1.29%	4,084,876
Mar 18, 2026	55.55	55.69	54.51	54.84	54.84	-1.79%	3,343,787
Mar 17, 2026	54.35	56.36	53.57	55.84	55.84	3.87%	4,912,070
Mar 16, 2026	54.63	54.79	53.73	53.76	53.76	-0.94%	3,269,373
Mar 13, 2026	54.51	55.41	54.01	54.27	54.27	-1.13%	2,678,134
Mar 12, 2026	55.86	56.45	54.31	54.89	54.83	-2.52%	6,101,961
Mar 11, 2026	55.60	56.55	55.31	56.31	56.25	0.88%	3,074,707
Mar 10, 2026	56.57	56.66	55.69	55.82	55.76	-0.94%	2,506,465
Mar 9, 2026	56.43	56.92	55.41	56.35	56.29	-1.81%	4,668,443
Mar 6, 2026	57.25	57.40	55.60	57.39	57.33	-1.10%	4,414,969
Mar 5, 2026	57.50	58.22	57.01	58.03	57.97	0.05%	4,120,918
Mar 4, 2026	58.19	58.40	57.58	58.00	57.94	-0.05%	1,903,811
Mar 3, 2026	57.62	58.49	56.82	58.03	57.97	-0.94%	2,582,091
Mar 2, 2026	58.43	58.92	57.94	58.58	58.52	-1.05%	2,503,424
Feb 27, 2026	59.12	59.72	58.35	59.20	59.14	-1.00%	4,964,144
Feb 26, 2026	58.72	60.37	58.39	59.80	59.73	2.54%	4,306,610
Feb 25, 2026	57.82	58.66	57.21	58.32	58.26	1.11%	2,983,296
Feb 24, 2026	57.29	58.79	57.18	57.68	57.62	0.87%	2,498,821
Feb 23, 2026	58.10	58.53	56.49	57.18	57.12	-1.89%	3,531,393
Feb 20, 2026	57.65	58.77	57.44	58.28	58.22	0.73%	2,946,920
Feb 19, 2026	57.98	58.46	57.48	57.86	57.80	-0.81%	2,361,226
Feb 18, 2026	56.99	58.79	56.79	58.33	58.27	2.68%	3,760,942
Feb 17, 2026	56.98	57.65	56.28	56.81	56.75	-0.16%	4,195,154
Feb 13, 2026	56.10	57.37	56.03	56.90	56.84	1.61%	5,692,030
Feb 12, 2026	59.00	59.67	54.97	56.00	55.94	-4.62%	12,572,709
Feb 11, 2026	62.00	62.42	57.71	58.71	58.65	-5.18%	8,939,553
Feb 10, 2026	60.80	61.96	60.58	61.92	61.85	2.01%	3,182,199
Feb 9, 2026	60.14	60.72	59.69	60.70	60.63	0.96%	3,345,454
Feb 6, 2026	61.00	61.00	58.44	60.12	60.05	-0.13%	6,733,570
Feb 5, 2026	60.73	61.15	58.56	60.20	60.13	0.12%	5,890,183
Feb 4, 2026	54.50	61.15	54.50	60.13	60.06	10.63%	12,979,227
Feb 3, 2026	53.87	54.74	53.13	54.35	54.29	1.21%	5,669,636
Feb 2, 2026	52.75	53.90	52.75	53.70	53.64	1.69%	3,170,066
Jan 30, 2026	52.78	53.29	52.43	52.81	52.75	-0.51%	4,329,982
Jan 29, 2026	53.35	53.71	52.53	53.08	53.02	0.53%	2,670,629
Jan 28, 2026	53.12	53.53	52.79	52.80	52.74	-0.66%	2,910,293
Jan 27, 2026	54.65	54.65	53.08	53.15	53.09	-2.92%	4,674,498
Jan 26, 2026	54.78	55.13	54.47	54.75	54.69	0.29%	2,135,338
Jan 23, 2026	54.60	54.80	53.93	54.59	54.53	-0.24%	3,540,818
Jan 22, 2026	54.93	55.08	54.36	54.72	54.66	0.51%	2,076,550
Jan 21, 2026	53.23	54.94	52.74	54.44	54.38	3.30%	4,564,575
Jan 20, 2026	54.37	54.59	52.63	52.70	52.64	-4.11%	3,501,852
Jan 16, 2026	54.78	55.19	54.35	54.96	54.90	-0.99%	3,207,910