Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	61.70	61.70	60.89	60.99	60.92	-1.28%	1,807,607
Jul 17, 2026	62.00	63.06	61.59	61.78	61.70	-1.07%	2,804,196
Jul 16, 2026	60.68	62.51	60.53	62.45	62.37	3.19%	1,969,742
Jul 15, 2026	60.42	61.38	60.14	60.52	60.45	-0.26%	2,234,355
Jul 14, 2026	62.45	62.52	60.45	60.68	60.61	-2.62%	3,002,417
Jul 13, 2026	62.35	62.87	61.90	62.31	62.23	0.18%	2,209,714
Jul 10, 2026	61.17	62.51	61.17	62.20	62.12	1.72%	1,544,220
Jul 9, 2026	61.43	61.66	60.85	61.15	61.08	-0.20%	2,462,216
Jul 8, 2026	61.92	62.00	60.84	61.27	61.20	-2.05%	1,866,994
Jul 7, 2026	63.63	63.67	62.32	62.55	62.47	-1.65%	2,079,603
Jul 6, 2026	62.54	64.34	62.18	63.60	63.52	1.52%	3,335,063
Jul 2, 2026	62.08	62.75	61.72	62.65	62.57	1.38%	3,354,724
Jul 1, 2026	61.18	62.40	60.82	61.80	61.72	1.16%	2,231,247
Jun 30, 2026	60.43	61.35	60.12	61.09	61.02	0.69%	2,851,334