Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	51.47	51.50	50.23	50.53	50.53	-1.44%	2,749,234
Jul 17, 2025	50.50	51.31	50.34	51.27	51.27	1.89%	4,664,980
Jul 16, 2025	51.17	51.44	50.07	50.32	50.32	-1.62%	5,005,683
Jul 15, 2025	51.76	52.32	51.09	51.15	51.15	-1.96%	4,430,711
Jul 14, 2025	52.27	52.50	51.86	52.17	52.17	-0.99%	2,607,593
Jul 11, 2025	52.59	52.81	52.40	52.69	52.69	-0.70%	3,543,700
Jul 10, 2025	53.13	53.50	52.83	53.06	53.06	0.13%	4,938,463
Jul 9, 2025	52.80	53.03	52.40	52.99	52.99	0.36%	3,079,508
Jul 8, 2025	53.17	53.51	52.68	52.80	52.80	-0.38%	3,623,605
Jul 7, 2025	52.79	53.28	52.61	53.00	53.00	-0.09%	6,797,719
Jul 3, 2025	53.50	53.75	52.83	53.05	53.05	-0.54%	2,484,750
Jul 2, 2025	53.26	53.56	52.95	53.34	53.34	0.34%	5,891,286
Jul 1, 2025	52.07	54.24	51.25	53.16	53.16	1.98%	6,551,319
Jun 30, 2025	52.05	52.39	50.00	52.13	52.13	-3.38%	10,877,160
Jun 27, 2025	53.79	54.15	53.62	53.96	53.96	0.53%	3,958,772
Jun 26, 2025	53.12	53.80	52.80	53.67	53.67	1.63%	2,323,120
Jun 25, 2025	53.32	53.32	52.68	52.81	52.81	-0.83%	3,552,579
Jun 24, 2025	53.23	53.50	52.99	53.26	53.26	0.50%	3,721,201
Jun 23, 2025	52.37	53.00	51.90	52.99	52.99	0.96%	3,949,893
Jun 20, 2025	52.96	53.24	52.30	52.49	52.49	-0.26%	4,334,660
Jun 18, 2025	52.46	53.19	52.40	52.62	52.62	0.33%	2,433,008
Jun 17, 2025	52.94	53.29	52.34	52.45	52.45	-1.64%	2,648,672
Jun 16, 2025	53.08	53.70	52.86	53.32	53.32	1.92%	2,596,494
Jun 13, 2025	52.71	53.08	52.00	52.32	52.32	-2.13%	5,475,466
Jun 12, 2025	53.28	53.67	52.95	53.46	53.46	-0.50%	2,574,098
Jun 11, 2025	54.80	55.11	53.57	53.73	53.73	-1.87%	3,931,282
Jun 10, 2025	55.01	55.32	53.35	54.76	54.76	-0.75%	5,016,033
Jun 9, 2025	55.19	55.59	55.05	55.17	55.17	0.25%	3,799,930
Jun 6, 2025	54.89	55.43	54.79	55.03	55.03	1.77%	2,810,901
Jun 5, 2025	54.44	54.54	53.85	54.08	54.08	-0.22%	2,530,770
Jun 4, 2025	54.50	54.64	54.17	54.20	54.20	-0.31%	2,644,526
Jun 3, 2025	53.11	55.22	53.11	54.36	54.36	2.68%	6,049,248
Jun 2, 2025	52.56	53.04	51.68	52.95	52.95	0.10%	4,266,973
May 30, 2025	53.34	53.49	52.49	52.89	52.89	-1.24%	5,682,517
May 29, 2025	54.27	54.29	53.20	53.56	53.50	-0.61%	3,221,551
May 28, 2025	54.38	54.67	53.66	53.89	53.83	0.92%	7,102,334
May 27, 2025	53.18	53.41	52.73	53.40	53.34	1.71%	7,068,817
May 23, 2025	51.96	52.82	51.96	52.50	52.44	-0.68%	4,597,029
May 22, 2025	52.65	53.27	52.58	52.86	52.80	0.07%	3,277,455
May 21, 2025	53.83	54.05	52.80	52.83	52.77	-2.57%	4,222,605
May 20, 2025	54.48	54.71	54.09	54.22	54.16	-0.92%	4,786,097
May 19, 2025	54.28	54.85	54.28	54.73	54.66	-0.78%	5,534,928
May 16, 2025	54.54	55.22	54.30	55.15	55.09	0.98%	4,280,101
May 15, 2025	54.67	55.00	54.40	54.62	54.56	-0.30%	5,357,016
May 14, 2025	55.29	55.62	54.77	54.79	54.72	-1.29%	3,661,248
May 13, 2025	55.50	56.27	55.40	55.50	55.44	-0.12%	4,503,662
May 12, 2025	55.07	55.98	55.07	55.57	55.51	4.57%	5,561,341
May 9, 2025	52.83	53.35	52.65	53.14	53.08	0.99%	4,586,920
May 8, 2025	51.72	53.08	51.72	52.62	52.56	2.65%	4,459,067
May 7, 2025	51.05	51.83	50.90	51.27	51.21	1.16%	5,373,859