Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	60.88	61.12	60.34	60.43	60.43	-0.77%	2,731,864
May 7, 2026	60.71	61.15	59.96	60.90	60.90	0.83%	2,808,187
May 6, 2026	61.20	61.50	59.88	60.40	60.40	-0.48%	4,119,359
May 5, 2026	60.41	61.08	60.07	60.69	60.69	1.02%	2,411,441
May 4, 2026	59.19	61.16	59.19	60.08	60.08	1.78%	3,166,193
May 1, 2026	60.69	60.85	58.50	59.03	59.03	-1.27%	3,257,123
Apr 30, 2026	62.11	62.81	57.80	59.79	59.79	-3.17%	7,335,017
Apr 29, 2026	61.74	62.43	61.50	61.75	61.75	-0.03%	4,680,965
Apr 28, 2026	62.18	62.23	61.18	61.77	61.77	-0.39%	3,177,633
Apr 27, 2026	61.17	62.28	61.12	62.01	62.01	1.51%	4,455,385
Apr 24, 2026	60.99	61.56	60.65	61.09	61.09	-0.03%	2,746,327
Apr 23, 2026	60.97	61.40	60.49	61.11	61.11	0.41%	1,773,571
Apr 22, 2026	61.41	61.74	60.44	60.86	60.86	-0.28%	2,591,421
Apr 21, 2026	60.47	61.71	60.47	61.03	61.03	0.10%	2,661,063
Apr 20, 2026	60.25	61.03	60.04	60.97	60.97	0.74%	2,152,220
Apr 17, 2026	60.17	61.16	59.74	60.52	60.52	1.46%	3,676,250
Apr 16, 2026	59.35	60.21	59.34	59.65	59.65	0.47%	2,136,172
Apr 15, 2026	59.63	59.77	58.72	59.37	59.37	-0.57%	2,235,122
Apr 14, 2026	58.54	60.31	58.54	59.71	59.71	-0.18%	2,392,905
Apr 13, 2026	58.12	60.02	58.12	59.82	59.82	2.50%	3,557,657
Apr 10, 2026	60.30	60.50	57.95	58.36	58.36	-3.10%	3,795,451
Apr 9, 2026	59.10	60.65	58.93	60.23	60.23	1.43%	2,877,419
Apr 8, 2026	58.04	59.43	57.92	59.38	59.38	4.41%	2,805,061
Apr 7, 2026	56.56	57.20	56.39	56.87	56.87	0.28%	2,118,698
Apr 6, 2026	55.88	56.79	55.71	56.71	56.71	1.12%	2,132,488
Apr 2, 2026	55.28	56.61	54.77	56.08	56.08	0.32%	1,923,007
Apr 1, 2026	55.53	56.17	55.27	55.90	55.90	1.12%	2,498,016
Mar 31, 2026	54.50	55.91	54.20	55.28	55.28	3.10%	2,267,804
Mar 30, 2026	54.54	54.70	53.48	53.62	53.62	-0.56%	1,844,022
Mar 27, 2026	54.51	54.60	53.81	53.92	53.92	-1.62%	1,804,330
Mar 26, 2026	54.42	55.41	54.37	54.81	54.81	0.05%	1,958,106
Mar 25, 2026	55.49	55.83	53.86	54.78	54.78	-0.22%	2,009,937
Mar 24, 2026	54.68	55.44	54.49	54.90	54.90	-0.88%	2,754,394
Mar 23, 2026	56.14	56.78	55.32	55.39	55.39	0.31%	2,649,608
Mar 20, 2026	55.50	56.14	54.73	55.22	55.22	-0.59%	4,467,744
Mar 19, 2026	54.29	55.87	54.05	55.55	55.55	1.29%	4,084,876
Mar 18, 2026	55.55	55.69	54.51	54.84	54.84	-1.79%	3,343,787
Mar 17, 2026	54.35	56.36	53.57	55.84	55.84	3.87%	4,912,070
Mar 16, 2026	54.63	54.79	53.73	53.76	53.76	-0.94%	3,269,373
Mar 13, 2026	54.51	55.41	54.01	54.27	54.27	-1.13%	2,678,134
Mar 12, 2026	55.86	56.45	54.31	54.89	54.83	-2.52%	6,101,961
Mar 11, 2026	55.60	56.55	55.31	56.31	56.25	0.88%	3,074,707
Mar 10, 2026	56.57	56.66	55.69	55.82	55.76	-0.94%	2,506,465
Mar 9, 2026	56.43	56.92	55.41	56.35	56.29	-1.81%	4,668,443
Mar 6, 2026	57.25	57.40	55.60	57.39	57.33	-1.10%	4,414,969
Mar 5, 2026	57.50	58.22	57.01	58.03	57.97	0.05%	4,120,918
Mar 4, 2026	58.19	58.40	57.58	58.00	57.94	-0.05%	1,903,811
Mar 3, 2026	57.62	58.49	56.82	58.03	57.97	-0.94%	2,582,091
Mar 2, 2026	58.43	58.92	57.94	58.58	58.52	-1.05%	2,503,424
Feb 27, 2026	59.12	59.72	58.35	59.20	59.14	-1.00%	4,964,144