Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	58.94	59.54	58.72	59.01	58.95	0.49%	2,340,426
May 15, 2026	58.84	59.50	58.70	58.72	58.66	-0.34%	2,908,322
May 14, 2026	59.81	60.10	58.40	58.92	58.86	-0.84%	3,450,017
May 13, 2026	60.15	60.52	59.05	59.42	59.36	-1.41%	2,678,237
May 12, 2026	60.59	60.67	59.46	60.27	60.21	-0.07%	2,262,993
May 11, 2026	61.19	61.57	60.14	60.31	60.25	-0.20%	2,548,116
May 8, 2026	60.88	61.12	60.34	60.43	60.37	-0.77%	2,769,475
May 7, 2026	60.71	61.15	59.96	60.90	60.84	0.83%	2,809,928
May 6, 2026	61.20	61.50	59.88	60.40	60.34	-0.48%	4,219,469
May 5, 2026	60.41	61.08	60.07	60.69	60.63	1.02%	2,411,441
May 4, 2026	59.19	61.16	59.19	60.08	60.02	1.78%	3,166,727
May 1, 2026	60.69	60.85	58.50	59.03	58.97	-1.27%	3,258,077
Apr 30, 2026	62.11	62.81	57.80	59.79	59.73	-3.17%	7,359,439
Apr 29, 2026	61.74	62.43	61.50	61.75	61.69	-0.03%	4,766,498