Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	55.50	55.74	55.44	55.46	55.46	-0.32%	971,674
Dec 23, 2025	55.77	55.91	55.29	55.64	55.64	-0.07%	1,612,563
Dec 22, 2025	55.00	55.77	54.78	55.68	55.68	1.40%	2,596,285
Dec 19, 2025	54.49	55.01	54.44	54.91	54.91	0.44%	11,384,931
Dec 18, 2025	55.44	55.67	54.48	54.67	54.67	-1.03%	3,477,167
Dec 17, 2025	54.53	55.73	54.47	55.24	55.24	1.06%	3,799,809
Dec 16, 2025	55.55	55.67	54.57	54.66	54.66	-1.25%	2,821,764
Dec 15, 2025	55.30	55.48	54.76	55.35	55.35	0.76%	3,361,322
Dec 12, 2025	55.69	55.75	54.69	54.93	54.93	-0.96%	3,049,379
Dec 11, 2025	54.70	55.53	54.64	55.46	55.46	1.20%	2,410,366
Dec 10, 2025	53.72	55.04	53.66	54.80	54.80	2.11%	2,084,437
Dec 9, 2025	54.06	54.38	53.62	53.67	53.67	-0.85%	2,118,947
Dec 8, 2025	53.61	54.15	53.38	54.13	54.13	0.71%	3,628,127
Dec 5, 2025	53.24	54.09	53.13	53.75	53.75	0.69%	2,454,571
Dec 4, 2025	53.26	53.82	53.10	53.38	53.38	-0.13%	2,570,386
Dec 3, 2025	53.25	53.60	53.05	53.45	53.45	0.58%	2,063,477
Dec 2, 2025	52.77	53.36	52.57	53.14	53.14	0.70%	1,911,959
Dec 1, 2025	53.06	53.52	52.74	52.77	52.77	-1.33%	2,434,361
Nov 28, 2025	53.36	53.54	53.01	53.48	53.48	0.47%	1,317,176
Nov 26, 2025	53.11	53.55	53.00	53.23	53.17	-0.09%	2,171,944
Nov 25, 2025	53.14	53.53	52.70	53.28	53.22	1.56%	3,143,658
Nov 24, 2025	52.86	53.15	52.45	52.46	52.40	-0.68%	4,210,535
Nov 21, 2025	50.99	53.33	50.92	52.82	52.76	3.89%	4,152,330
Nov 20, 2025	50.91	51.66	50.37	50.84	50.78	0.83%	3,644,550
Nov 19, 2025	50.34	50.99	50.09	50.42	50.36	0.08%	2,716,914
Nov 18, 2025	50.31	50.81	50.10	50.38	50.32	-0.28%	2,638,349
Nov 17, 2025	51.49	51.83	50.44	50.52	50.46	-2.07%	4,358,517
Nov 14, 2025	51.48	51.97	51.47	51.59	51.53	-0.71%	4,473,435
Nov 13, 2025	52.05	52.66	51.87	51.96	51.90	-0.13%	3,905,539