Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	59.96	60.05	57.48	58.48	58.48	-1.78%	4,498,761
Jul 29, 2026	62.25	62.75	58.22	59.54	59.54	-7.10%	6,781,119
Jul 28, 2026	63.50	64.56	63.18	64.09	64.09	1.86%	4,119,110
Jul 27, 2026	62.50	63.12	62.18	62.92	62.92	0.98%	2,411,024
Jul 24, 2026	60.88	62.50	60.57	62.31	62.31	2.79%	2,723,269
Jul 23, 2026	59.46	61.03	58.27	60.62	60.62	0.61%	3,615,000
Jul 22, 2026	60.67	60.98	60.00	60.25	60.25	-0.69%	2,248,648
Jul 21, 2026	61.20	61.54	60.55	60.67	60.67	-0.52%	2,131,699
Jul 20, 2026	61.70	61.70	60.89	60.99	60.99	-1.28%	1,794,148
Jul 17, 2026	62.00	63.06	61.59	61.78	61.78	-1.07%	2,417,580
Jul 16, 2026	60.68	62.51	60.53	62.45	62.45	3.19%	1,943,162
Jul 15, 2026	60.42	61.38	60.14	60.52	60.52	-0.26%	1,859,520
Jul 14, 2026	62.45	62.52	60.45	60.68	60.68	-2.62%	2,994,891
Jul 13, 2026	62.35	62.87	61.90	62.31	62.31	0.18%	1,806,501
Jul 10, 2026	61.17	62.51	61.17	62.20	62.20	1.72%	1,271,547
Jul 9, 2026	61.43	61.66	60.85	61.15	61.15	-0.20%	2,140,722
Jul 8, 2026	61.92	62.00	60.84	61.27	61.27	-2.05%	1,762,191
Jul 7, 2026	63.63	63.67	62.32	62.55	62.55	-1.65%	2,035,653
Jul 6, 2026	62.54	64.34	62.18	63.60	63.60	1.52%	3,307,671
Jul 2, 2026	62.08	62.75	61.72	62.65	62.65	1.38%	3,036,719
Jul 1, 2026	61.18	62.40	60.82	61.80	61.80	1.16%	2,192,265
Jun 30, 2026	60.43	61.35	60.12	61.09	61.09	0.69%	2,477,907
Jun 29, 2026	61.13	61.41	60.19	60.67	60.67	-1.32%	1,934,534
Jun 26, 2026	61.63	61.73	61.01	61.48	61.48	-0.40%	3,322,053
Jun 25, 2026	60.90	61.99	60.67	61.73	61.73	2.22%	2,556,484
Jun 24, 2026	60.94	61.09	59.73	60.39	60.39	0.08%	3,237,726
Jun 23, 2026	61.17	61.31	60.10	60.34	60.34	-2.16%	1,816,526
Jun 22, 2026	61.06	62.10	60.68	61.67	61.67	1.15%	2,391,679
Jun 18, 2026	61.40	61.40	60.39	61.03	60.97	0.58%	5,619,629
Jun 17, 2026	61.31	63.00	60.62	60.68	60.62	-1.22%	3,440,391
Jun 16, 2026	60.53	61.52	60.00	61.43	61.37	1.91%	2,653,433
Jun 15, 2026	60.94	61.16	59.67	60.28	60.22	0.23%	3,108,159
Jun 12, 2026	59.63	60.81	59.62	60.14	60.08	0.50%	2,171,897
Jun 11, 2026	60.29	60.50	58.73	59.84	59.78	-0.37%	2,940,576
Jun 10, 2026	62.59	63.40	59.97	60.06	60.00	-4.33%	3,104,537
Jun 9, 2026	61.60	62.83	61.13	62.78	62.72	2.65%	4,160,989
Jun 8, 2026	60.70	61.44	60.44	61.16	61.10	-0.20%	3,014,809
Jun 5, 2026	61.63	61.75	60.95	61.28	61.22	-0.31%	2,328,344
Jun 4, 2026	61.12	61.71	60.46	61.47	61.41	1.44%	3,340,195
Jun 3, 2026	60.22	61.24	60.06	60.60	60.54	0.73%	3,336,699
Jun 2, 2026	58.74	60.32	58.63	60.16	60.10	2.45%	5,343,022
Jun 1, 2026	58.11	59.21	57.88	58.72	58.66	0.69%	5,553,551
May 29, 2026	58.55	59.47	58.18	58.32	58.26	-1.44%	7,965,904
May 28, 2026	59.60	59.60	58.43	59.17	59.11	-1.24%	3,138,623
May 27, 2026	60.46	60.68	59.78	59.91	59.85	-0.68%	1,839,821
May 26, 2026	59.22	60.33	58.58	60.32	60.26	2.01%	2,452,497
May 22, 2026	58.86	59.46	58.58	59.13	59.07	0.19%	2,052,187
May 21, 2026	58.78	59.52	57.75	59.02	58.96	-0.02%	2,372,941
May 20, 2026	58.13	59.16	57.38	59.03	58.97	1.43%	3,489,519
May 19, 2026	59.01	59.52	58.19	58.20	58.14	-1.37%	2,744,264