Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.55	59.47	58.18	58.32	58.32	-1.44%	7,775,553
May 28, 2026	59.60	59.60	58.43	59.17	59.17	-1.24%	3,138,533
May 27, 2026	60.46	60.68	59.78	59.91	59.91	-0.68%	1,839,385
May 26, 2026	59.22	60.33	58.58	60.32	60.32	2.01%	2,444,180
May 22, 2026	58.86	59.46	58.58	59.13	59.13	0.19%	2,033,217
May 21, 2026	58.78	59.52	57.75	59.02	59.02	-0.02%	2,372,387
May 20, 2026	58.13	59.16	57.38	59.03	59.03	1.43%	3,489,404
May 19, 2026	59.01	59.52	58.19	58.20	58.20	-1.37%	2,743,670
May 18, 2026	58.94	59.54	58.72	59.01	59.01	0.49%	2,340,161
May 15, 2026	58.84	59.50	58.70	58.72	58.72	-0.34%	2,908,322
May 14, 2026	59.81	60.10	58.40	58.92	58.92	-0.84%	3,450,017
May 13, 2026	60.15	60.52	59.05	59.42	59.42	-1.41%	2,678,237
May 12, 2026	60.59	60.67	59.46	60.27	60.27	-0.07%	2,262,993
May 11, 2026	61.19	61.57	60.14	60.31	60.31	-0.20%	2,548,116
May 8, 2026	60.88	61.12	60.34	60.43	60.43	-0.77%	2,769,475
May 7, 2026	60.71	61.15	59.96	60.90	60.90	0.83%	2,809,928
May 6, 2026	61.20	61.50	59.88	60.40	60.40	-0.48%	4,219,469
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%	3,166,727
May 1, 2026	60.69	60.85	58.50	59.03	59.03	-1.27%	3,258,077
Apr 30, 2026	62.11	62.81	57.80	59.79	59.79	-3.17%	7,359,439
Apr 29, 2026	61.74	62.43	61.50	61.75	61.75	-0.03%	4,766,498
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%	4,558,230
Apr 24, 2026	60.99	61.56	60.65	61.09	61.09	-0.03%	2,850,242
Apr 23, 2026	60.97	61.40	60.49	61.11	61.11	0.41%	2,324,868
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%	3,741,128
Apr 16, 2026	59.35	60.21	59.34	59.65	59.65	0.47%	2,845,815
Apr 15, 2026	59.63	59.77	58.72	59.37	59.37	-0.57%	2,236,456
Apr 14, 2026	58.54	60.31	58.54	59.71	59.71	-0.18%	2,394,592
Apr 13, 2026	58.12	60.02	58.12	59.82	59.82	2.50%	3,557,662
Apr 10, 2026	60.30	60.50	57.95	58.36	58.36	-3.10%	3,795,888
Apr 9, 2026	59.10	60.65	58.93	60.23	60.23	1.43%	2,877,462
Apr 8, 2026	58.04	59.43	57.92	59.38	59.38	4.41%	2,805,449
Apr 7, 2026	56.56	57.20	56.39	56.87	56.87	0.28%	2,171,866
Apr 6, 2026	55.88	56.79	55.71	56.71	56.71	1.12%	2,133,168
Apr 2, 2026	55.28	56.61	54.77	56.08	56.08	0.32%	1,927,736
Apr 1, 2026	55.53	56.17	55.27	55.90	55.90	1.12%	2,498,140
Mar 31, 2026	54.50	55.91	54.20	55.28	55.28	3.10%	2,341,312
Mar 30, 2026	54.54	54.70	53.48	53.62	53.62	-0.56%	1,845,038
Mar 27, 2026	54.51	54.60	53.81	53.92	53.92	-1.62%	1,804,411
Mar 26, 2026	54.42	55.41	54.37	54.81	54.81	0.05%	1,959,603
Mar 25, 2026	55.49	55.83	53.86	54.78	54.78	-0.22%	2,011,059
Mar 24, 2026	54.68	55.44	54.49	54.90	54.90	-0.88%	2,757,907
Mar 23, 2026	56.14	56.78	55.32	55.39	55.39	0.31%	2,649,673
Mar 20, 2026	55.50	56.14	54.73	55.22	55.22	-0.59%	4,696,298
Mar 19, 2026	54.29	55.87	54.05	55.55	55.55	1.29%	4,136,875