Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	66.31	67.50	65.93	67.50	67.50	3.26%	836,509
Nov 6, 2026	64.77	65.74	64.44	65.37	65.37	-0.08%	3,568,011
Nov 5, 2026	68.57	68.85	65.41	65.42	65.42	-4.27%	4,856,891
Nov 4, 2026	67.63	68.94	66.55	68.34	68.34	2.29%	5,421,687
Nov 3, 2026	66.86	67.63	66.11	66.81	66.81	-0.04%	3,427,604
Nov 2, 2026	66.00	67.30	65.95	66.84	66.84	2.47%	3,837,050
Oct 30, 2026	65.84	67.03	64.55	65.23	65.23	-0.93%	4,903,941
Oct 29, 2026	64.75	65.87	64.09	65.84	65.84	2.70%	3,765,863
Oct 28, 2026	65.35	67.03	63.19	64.11	64.11	4.04%	6,339,350
Oct 27, 2026	60.91	61.73	60.35	61.62	61.62	1.38%	4,008,357
Oct 26, 2026	60.67	61.02	59.82	60.78	60.78	0.88%	3,129,075
Oct 23, 2026	59.64	60.94	59.64	60.25	60.25	0.33%	3,361,897
Oct 22, 2026	57.97	60.12	57.32	60.05	60.05	2.40%	2,817,906
Oct 21, 2026	58.47	58.88	58.27	58.64	58.64	0.48%	2,281,014
Oct 20, 2026	57.46	58.65	57.44	58.36	58.36	1.53%	2,086,744
Oct 19, 2026	57.78	57.98	57.29	57.48	57.48	-0.54%	1,181,087
Oct 16, 2026	57.97	58.54	57.26	57.79	57.79	0.02%	1,301,672
Oct 15, 2026	57.57	58.11	56.87	57.78	57.78	0.94%	1,987,003
Oct 14, 2026	57.79	58.08	57.08	57.24	57.24	-1.43%	2,129,602
Oct 13, 2026	57.68	58.09	56.95	58.07	58.07	1.22%	1,897,970
Oct 12, 2026	57.26	58.00	57.10	57.37	57.37	0.19%	1,056,803
Oct 9, 2026	57.01	57.29	56.43	57.26	57.26	1.49%	1,582,621
Oct 8, 2026	56.36	56.65	55.57	56.42	56.42	-0.18%	2,187,200
Oct 7, 2026	57.54	57.59	56.06	56.52	56.52	-2.37%	1,773,092
Oct 6, 2026	57.67	58.28	57.55	57.89	57.89	0.89%	2,452,097
Oct 5, 2026	57.35	57.92	56.98	57.38	57.38	-0.16%	3,652,797
Oct 2, 2026	56.35	57.69	56.06	57.47	57.47	2.92%	2,574,796
Oct 1, 2026	54.81	55.92	54.64	55.84	55.84	1.88%	2,153,774
Sep 30, 2026	55.51	55.51	54.81	54.81	54.81	-1.08%	2,056,699
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