Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	49.31	49.41	48.78	48.83	48.83	-1.49%	4,988,352
Sep 11, 2025	47.94	49.75	47.70	49.57	49.51	3.81%	6,155,300
Sep 10, 2025	47.50	48.18	47.43	47.75	47.69	0.08%	4,051,433
Sep 9, 2025	47.80	47.91	47.01	47.71	47.65	-0.56%	3,538,187
Sep 8, 2025	47.70	48.04	47.03	47.98	47.92	0.23%	3,201,594
Sep 5, 2025	47.77	48.40	47.41	47.87	47.76	0.61%	3,314,857
Sep 4, 2025	47.06	47.61	46.75	47.58	47.47	1.17%	2,766,854
Sep 3, 2025	47.22	47.44	46.66	47.03	46.92	-0.70%	2,794,813
Sep 2, 2025	47.12	47.36	46.54	47.36	47.25	-1.04%	4,128,205
Aug 29, 2025	47.98	48.41	47.69	47.86	47.75	-0.31%	2,948,741
Aug 28, 2025	48.80	48.80	47.68	48.01	47.90	-1.15%	4,023,191
Aug 27, 2025	48.39	48.93	48.28	48.57	48.46	0.12%	2,315,633
Aug 26, 2025	48.48	48.65	48.11	48.51	48.40	-	5,215,430
Aug 25, 2025	49.13	49.25	48.47	48.51	48.40	-1.62%	2,753,748
Aug 22, 2025	48.18	49.52	47.98	49.31	49.20	3.25%	3,749,734
Aug 21, 2025	48.00	48.71	47.62	47.76	47.65	-0.58%	4,113,589
Aug 20, 2025	48.20	48.51	47.68	48.04	47.93	-0.25%	7,630,290
Aug 19, 2025	47.97	48.73	47.80	48.16	48.05	0.86%	2,665,828
Aug 18, 2025	48.13	48.42	47.75	47.75	47.64	-0.85%	3,454,238
Aug 15, 2025	48.01	48.37	47.78	48.16	48.05	0.75%	5,626,837
Aug 14, 2025	47.94	48.22	47.59	47.80	47.69	-1.91%	4,464,345
Aug 13, 2025	47.86	48.87	47.61	48.73	48.62	2.27%	6,250,902
Aug 12, 2025	47.05	47.80	46.90	47.65	47.54	1.99%	5,826,372
Aug 11, 2025	47.19	47.41	46.34	46.72	46.61	-0.81%	3,920,235
Aug 8, 2025	47.46	47.71	46.99	47.10	46.99	-0.74%	3,774,302
Aug 7, 2025	48.15	48.28	47.33	47.45	47.34	-0.29%	3,207,737
Aug 6, 2025	48.53	48.66	47.46	47.59	47.48	-1.67%	5,499,515
Aug 5, 2025	48.22	48.96	47.85	48.40	48.29	2.50%	8,108,259
Aug 4, 2025	46.73	47.31	46.35	47.22	47.11	1.44%	5,443,879
Aug 1, 2025	47.03	47.30	46.47	46.55	46.44	-2.88%	4,974,305
Jul 31, 2025	48.99	49.31	47.83	47.93	47.82	-3.46%	4,957,200
Jul 30, 2025	52.86	52.86	49.26	49.65	49.54	-2.49%	9,711,907
Jul 29, 2025	51.41	51.54	50.50	50.92	50.81	-0.66%	3,950,426
Jul 28, 2025	51.56	51.90	51.09	51.26	51.14	-0.50%	3,206,042
Jul 25, 2025	51.15	51.54	50.82	51.52	51.40	0.90%	2,939,423
Jul 24, 2025	51.00	51.47	49.66	51.06	50.94	-0.10%	2,452,195
Jul 23, 2025	51.43	51.43	50.95	51.11	50.99	0.06%	2,928,924
Jul 22, 2025	50.13	51.10	50.02	51.08	50.96	1.87%	2,760,407
Jul 21, 2025	50.72	50.91	50.06	50.14	50.03	-0.77%	3,630,690
Jul 18, 2025	51.47	51.50	50.23	50.53	50.42	-1.44%	2,749,234
Jul 17, 2025	50.50	51.31	50.34	51.27	51.15	1.89%	4,664,980
Jul 16, 2025	51.17	51.44	50.07	50.32	50.21	-1.62%	5,005,683
Jul 15, 2025	51.76	52.32	51.09	51.15	51.03	-1.96%	4,430,711
Jul 14, 2025	52.27	52.50	51.86	52.17	52.05	-0.99%	2,607,593
Jul 11, 2025	52.59	52.81	52.40	52.69	52.57	-0.70%	3,543,700
Jul 10, 2025	53.13	53.50	52.83	53.06	52.94	0.13%	4,938,463
Jul 9, 2025	52.80	53.03	52.40	52.99	52.87	0.36%	3,079,508
Jul 8, 2025	53.17	53.51	52.68	52.80	52.68	-0.38%	3,623,605
Jul 7, 2025	52.79	53.28	52.61	53.00	52.88	-0.09%	6,797,719
Jul 3, 2025	53.50	53.75	52.83	53.05	52.93	-0.54%	2,484,750