Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	72.84	73.55	72.71	73.03	73.03	1.77%	2,118,238
Jun 5, 2025	72.24	72.38	71.46	71.76	71.76	-0.22%	1,907,137
Jun 4, 2025	72.32	72.51	71.88	71.92	71.92	-0.30%	1,992,861
Jun 3, 2025	70.47	73.28	70.47	72.14	72.14	2.68%	4,558,590
Jun 2, 2025	69.74	70.39	68.58	70.26	70.26	0.10%	3,215,504
May 30, 2025	70.78	70.98	69.66	70.19	70.19	-1.24%	4,282,229
May 29, 2025	72.01	72.04	70.60	71.07	70.99	-0.62%	2,427,695
May 28, 2025	72.16	72.55	71.20	71.51	71.43	0.92%	5,352,174
May 27, 2025	70.57	70.87	69.97	70.86	70.78	1.71%	5,326,916
May 23, 2025	68.95	70.09	68.95	69.67	69.59	-0.68%	3,464,227
May 22, 2025	69.87	70.69	69.77	70.15	70.07	0.07%	2,469,823
May 21, 2025	71.43	71.73	70.07	70.10	70.02	-2.57%	3,182,069
May 20, 2025	72.29	72.60	71.78	71.95	71.87	-0.92%	3,606,705
May 19, 2025	72.03	72.79	72.03	72.62	72.54	-0.78%	4,171,009
May 16, 2025	72.37	73.28	72.06	73.19	73.11	0.98%	3,225,397
May 15, 2025	72.54	72.98	72.19	72.48	72.40	-0.30%	4,036,938
May 14, 2025	73.37	73.81	72.68	72.70	72.62	-1.29%	2,759,042
May 13, 2025	73.65	74.67	73.51	73.65	73.57	-0.12%	3,393,868
May 12, 2025	73.08	74.29	73.08	73.74	73.66	4.57%	4,190,913
May 9, 2025	70.10	70.79	69.86	70.52	70.44	0.99%	3,456,609
May 8, 2025	68.63	70.44	68.63	69.83	69.75	2.65%	3,360,262
May 7, 2025	67.74	68.78	67.55	68.03	67.95	1.16%	4,049,630
May 6, 2025	66.62	68.23	66.62	67.25	67.17	-0.50%	3,482,287
May 5, 2025	67.25	68.07	66.92	67.59	67.51	0.06%	3,728,819
May 2, 2025	68.05	68.52	66.86	67.55	67.47	1.15%	5,613,626
May 1, 2025	65.28	67.16	64.99	66.78	66.70	-4.18%	10,813,904
Apr 30, 2025	68.98	69.85	67.78	69.69	69.61	0.87%	2,802,098
Apr 29, 2025	68.76	69.37	68.39	69.09	69.01	0.41%	2,003,257
Apr 28, 2025	68.94	69.63	67.93	68.81	68.73	-0.16%	1,745,454
Apr 25, 2025	68.65	69.66	68.26	68.92	68.84	-	2,136,846
Apr 24, 2025	67.00	69.05	66.84	68.92	68.84	2.77%	1,557,064
Apr 23, 2025	68.06	69.10	66.86	67.06	66.98	1.62%	1,828,204
Apr 22, 2025	64.91	66.09	64.60	65.99	65.92	3.11%	2,172,967
Apr 21, 2025	64.63	64.89	63.12	64.00	63.93	-2.20%	2,620,118
Apr 17, 2025	65.23	65.85	65.12	65.44	65.37	0.68%	1,534,172
Apr 16, 2025	65.70	66.24	63.97	65.00	64.93	-1.20%	2,568,799
Apr 15, 2025	66.09	66.63	65.43	65.79	65.72	-0.33%	2,223,514
Apr 14, 2025	65.76	66.47	65.29	66.01	65.94	1.59%	2,262,530
Apr 11, 2025	63.59	65.50	62.15	64.98	64.91	1.90%	4,267,497
Apr 10, 2025	66.54	66.86	62.22	63.77	63.70	-5.89%	5,580,376
Apr 9, 2025	61.12	68.24	60.39	67.76	67.68	8.28%	7,433,572
Apr 8, 2025	65.75	66.67	61.70	62.58	62.51	-3.20%	5,189,143
Apr 7, 2025	62.81	66.72	61.75	64.65	64.58	0.81%	5,188,053
Apr 4, 2025	65.63	65.88	63.26	64.13	64.06	-5.16%	4,863,529
Apr 3, 2025	71.25	71.74	67.50	67.62	67.54	-8.98%	4,209,027
Apr 2, 2025	72.74	74.52	72.68	74.29	74.21	1.07%	1,147,708
Apr 1, 2025	73.00	73.66	72.46	73.50	73.42	0.44%	2,078,544
Mar 31, 2025	71.83	73.41	71.45	73.18	73.10	0.76%	3,078,969
Mar 28, 2025	74.36	74.62	72.50	72.63	72.55	-2.63%	1,492,938
Mar 27, 2025	74.93	75.51	74.30	74.59	74.51	-0.80%	1,330,308