Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	55.56	55.76	54.76	55.41	55.41	-0.63%	1,564,654
Sep 28, 2026	55.60	55.89	55.12	55.76	55.76	-0.59%	1,829,514
Sep 25, 2026	55.45	56.44	55.41	56.09	56.09	1.17%	1,685,567
Sep 24, 2026	56.14	56.29	55.32	55.44	55.44	-1.46%	2,198,248
Sep 23, 2026	55.68	56.41	55.59	56.26	56.26	0.55%	1,580,164
Sep 22, 2026	55.81	56.11	55.32	55.95	55.95	1.56%	1,638,097
Sep 21, 2026	55.18	55.56	54.85	55.09	55.09	0.16%	1,616,198
Sep 18, 2026	55.10	55.10	54.38	55.00	55.00	-0.13%	4,650,029
Sep 17, 2026	55.77	55.77	54.81	55.07	55.07	-0.42%	2,258,178
Sep 16, 2026	56.48	56.48	54.74	55.30	55.30	-2.04%	2,347,883
Sep 15, 2026	55.19	56.83	54.99	56.45	56.45	2.28%	2,943,637
Sep 14, 2026	55.34	55.34	54.27	55.19	55.19	0.91%	1,807,005
Sep 11, 2026	55.16	55.20	54.59	54.69	54.69	0.33%	1,226,680
Sep 10, 2026	55.45	55.47	54.13	54.51	54.51	-2.33%	1,466,333
Sep 9, 2026	56.19	56.61	55.77	55.81	55.81	-1.24%	2,183,313
Sep 8, 2026	56.52	57.04	56.24	56.51	56.51	-0.76%	2,054,504
Sep 4, 2026	57.18	57.46	56.83	56.94	56.94	-0.97%	1,982,173
Sep 3, 2026	57.10	57.66	56.71	57.57	57.50	1.71%	2,727,453
Sep 2, 2026	57.42	57.53	56.12	56.60	56.53	-0.35%	2,544,101
Sep 1, 2026	58.67	59.01	56.69	56.80	56.73	-3.47%	4,225,711
Aug 31, 2026	59.39	59.63	58.75	58.84	58.77	-1.42%	3,015,136
Aug 28, 2026	60.23	60.64	59.19	59.69	59.62	-0.38%	1,545,760
Aug 27, 2026	59.96	60.36	59.64	59.92	59.85	-0.55%	1,876,524
Aug 26, 2026	59.70	60.80	59.70	60.25	60.18	1.26%	1,681,310
Aug 25, 2026	60.52	60.52	59.42	59.50	59.43	-1.59%	2,220,843
Aug 24, 2026	60.29	60.68	60.15	60.46	60.39	0.63%	1,915,115
Aug 21, 2026	59.84	60.27	59.61	60.08	60.01	1.14%	1,755,417
Aug 20, 2026	58.57	59.60	58.57	59.40	59.33	0.85%	2,344,924
Aug 19, 2026	59.59	60.35	58.87	58.90	58.83	-0.93%	1,947,376
Aug 18, 2026	60.78	61.15	59.40	59.45	59.38	-1.96%	1,882,619
Aug 17, 2026	61.32	61.60	60.50	60.64	60.57	-1.59%	1,609,878
Aug 14, 2026	61.69	61.85	61.43	61.62	61.55	-0.31%	1,717,947
Aug 13, 2026	61.89	61.93	60.88	61.81	61.73	0.44%	1,967,723
Aug 12, 2026	61.47	61.68	60.88	61.54	61.47	-0.23%	1,397,085
Aug 11, 2026	61.69	62.63	61.63	61.68	61.61	-0.11%	1,625,570
Aug 10, 2026	62.07	62.07	61.03	61.75	61.67	0.06%	2,021,108
Aug 7, 2026	60.67	62.17	60.42	61.71	61.63	1.38%	2,503,005
Aug 6, 2026	61.50	61.95	60.80	60.87	60.80	-0.77%	2,275,139
Aug 5, 2026	60.64	61.56	60.19	61.34	61.27	1.37%	2,572,536
Aug 4, 2026	59.64	60.70	59.22	60.51	60.44	1.77%	3,078,344
Aug 3, 2026	59.24	60.16	59.13	59.46	59.39	0.42%	2,937,415
Jul 31, 2026	58.16	59.41	57.61	59.21	59.14	1.25%	3,560,251
Jul 30, 2026	59.96	60.05	57.48	58.48	58.41	-1.78%	4,602,155
Jul 29, 2026	62.25	62.75	58.22	59.54	59.47	-7.10%	6,906,787
Jul 28, 2026	63.50	64.56	63.18	64.09	64.01	1.86%	4,220,134
Jul 27, 2026	62.50	63.12	62.18	62.92	62.84	0.98%	2,472,416
Jul 24, 2026	60.88	62.50	60.57	62.31	62.23	2.79%	2,757,848
Jul 23, 2026	59.46	61.03	58.27	60.62	60.55	0.61%	3,673,108
Jul 22, 2026	60.67	60.98	60.00	60.25	60.18	-0.69%	2,276,110
Jul 21, 2026	61.20	61.54	60.55	60.67	60.60	-0.52%	2,496,445