Fortive Corporation (FTV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 75.80 | 76.33 | 74.79 | 76.21 | 76.21 | 2,373,700 |
| Apr 24, 2024 | 74.65 | 78.57 | 72.52 | 76.05 | 76.05 | 6,373,800 |
| Apr 23, 2024 | 80.83 | 81.15 | 80.42 | 80.70 | 80.70 | 1,691,900 |
| Apr 22, 2024 | 79.82 | 81.06 | 79.76 | 80.36 | 80.36 | 1,507,100 |
| Apr 19, 2024 | 80.19 | 80.53 | 79.31 | 79.49 | 79.49 | 2,406,400 |
| Apr 18, 2024 | 80.50 | 81.16 | 80.05 | 80.18 | 80.18 | 1,518,500 |
| Apr 17, 2024 | 80.71 | 80.95 | 79.67 | 80.20 | 80.20 | 1,866,000 |
| Apr 16, 2024 | 81.60 | 81.60 | 80.79 | 81.04 | 81.04 | 1,012,500 |
| Apr 15, 2024 | 83.24 | 83.66 | 81.25 | 81.60 | 81.60 | 1,553,400 |
| Apr 12, 2024 | 82.72 | 82.98 | 81.95 | 82.41 | 82.41 | 1,292,200 |
| Apr 11, 2024 | 83.13 | 84.03 | 82.86 | 83.49 | 83.49 | 1,166,200 |
| Apr 10, 2024 | 83.00 | 83.96 | 82.70 | 83.23 | 83.23 | 1,455,300 |
| Apr 09, 2024 | 84.51 | 84.69 | 83.70 | 84.19 | 84.19 | 1,280,700 |
| Apr 08, 2024 | 84.59 | 84.96 | 83.98 | 84.22 | 84.22 | 1,225,300 |
| Apr 05, 2024 | 84.05 | 84.57 | 83.75 | 84.27 | 84.27 | 1,251,800 |
| Apr 04, 2024 | 85.47 | 85.79 | 83.32 | 83.77 | 83.77 | 1,098,900 |
| Apr 03, 2024 | 84.61 | 85.71 | 84.54 | 84.74 | 84.74 | 1,468,900 |
| Apr 02, 2024 | 84.81 | 85.25 | 84.32 | 84.82 | 84.82 | 1,416,100 |
| Apr 01, 2024 | 85.93 | 85.93 | 84.45 | 84.62 | 84.62 | 2,189,500 |
| Mar 28, 2024 | 85.82 | 86.21 | 85.66 | 86.02 | 86.02 | 1,244,400 |
| Mar 27, 2024 | 85.37 | 86.13 | 85.30 | 86.02 | 86.02 | 1,224,100 |
| Mar 26, 2024 | 84.62 | 85.53 | 83.89 | 84.89 | 84.89 | 1,688,900 |
| Mar 25, 2024 | 85.45 | 85.83 | 84.39 | 84.43 | 84.43 | 1,620,600 |
| Mar 22, 2024 | 87.00 | 87.10 | 85.56 | 85.66 | 85.66 | 1,784,200 |
| Mar 21, 2024 | 86.14 | 86.60 | 85.51 | 86.20 | 86.20 | 3,720,100 |
| Mar 20, 2024 | 85.28 | 86.09 | 85.28 | 85.88 | 85.88 | 1,599,100 |
| Mar 19, 2024 | 85.28 | 85.72 | 85.01 | 85.36 | 85.36 | 2,082,300 |
| Mar 18, 2024 | 85.76 | 85.99 | 85.17 | 85.22 | 85.22 | 1,104,400 |
| Mar 15, 2024 | 84.80 | 85.73 | 84.18 | 85.35 | 85.35 | 2,159,000 |
| Mar 14, 2024 | 86.16 | 86.49 | 85.02 | 85.78 | 85.78 | 1,462,000 |
| Mar 13, 2024 | 86.23 | 86.75 | 85.10 | 85.46 | 85.46 | 1,371,400 |
| Mar 12, 2024 | 85.00 | 86.39 | 84.47 | 86.20 | 86.20 | 1,588,100 |
| Mar 11, 2024 | 84.71 | 84.96 | 84.08 | 84.87 | 84.87 | 1,023,200 |
| Mar 08, 2024 | 85.09 | 85.70 | 84.63 | 85.05 | 85.05 | 824,200 |
| Mar 07, 2024 | 84.85 | 85.28 | 84.49 | 85.01 | 85.01 | 1,085,700 |
| Mar 06, 2024 | 84.46 | 85.40 | 84.13 | 84.23 | 84.23 | 1,302,700 |
| Mar 05, 2024 | 84.57 | 84.91 | 83.70 | 84.14 | 84.14 | 1,112,600 |
| Mar 04, 2024 | 85.50 | 85.68 | 84.76 | 84.79 | 84.79 | 1,619,500 |
| Mar 01, 2024 | 85.03 | 85.86 | 84.81 | 85.64 | 85.64 | 1,155,800 |
| Feb 29, 2024 | 86.38 | 86.38 | 84.72 | 85.13 | 85.13 | 3,601,800 |
| Feb 28, 2024 | 85.70 | 86.61 | 85.56 | 86.29 | 86.29 | 1,127,200 |
| Feb 27, 2024 | 86.30 | 86.34 | 85.57 | 86.12 | 86.12 | 776,700 |
| Feb 26, 2024 | 86.00 | 86.20 | 85.57 | 86.02 | 86.02 | 913,600 |
| Feb 23, 2024 | 85.91 | 86.44 | 85.72 | 86.11 | 86.11 | 763,000 |
| Feb 22, 2024 | 84.95 | 85.94 | 84.21 | 85.69 | 85.69 | 948,100 |
| Feb 22, 2024 | 0.08 Dividend | |||||
| Feb 21, 2024 | 83.81 | 84.41 | 83.27 | 84.41 | 84.33 | 1,679,600 |
| Feb 20, 2024 | 83.69 | 84.06 | 83.29 | 83.74 | 83.66 | 1,338,800 |
| Feb 16, 2024 | 84.76 | 85.34 | 84.28 | 84.32 | 84.24 | 1,267,600 |
| Feb 15, 2024 | 83.83 | 84.70 | 83.78 | 84.61 | 84.53 | 1,437,300 |
| Feb 14, 2024 | 83.03 | 83.68 | 82.37 | 83.58 | 83.50 | 1,246,400 |
| Feb 13, 2024 | 82.09 | 82.65 | 81.78 | 82.52 | 82.44 | 1,418,600 |
| Feb 12, 2024 | 82.65 | 83.46 | 82.51 | 83.14 | 83.06 | 1,179,900 |
| Feb 09, 2024 | 82.19 | 82.73 | 81.87 | 82.70 | 82.62 | 1,223,900 |
| Feb 08, 2024 | 82.56 | 82.56 | 81.64 | 82.24 | 82.16 | 1,432,000 |
| Feb 07, 2024 | 81.88 | 83.10 | 81.83 | 82.33 | 82.25 | 2,591,200 |
| Feb 06, 2024 | 82.47 | 82.47 | 81.11 | 81.55 | 81.47 | 2,242,200 |
| Feb 05, 2024 | 82.36 | 82.73 | 81.62 | 82.28 | 82.20 | 2,674,100 |
| Feb 02, 2024 | 82.36 | 83.46 | 81.44 | 83.02 | 82.94 | 3,193,900 |
| Feb 01, 2024 | 78.71 | 82.36 | 78.01 | 82.23 | 82.15 | 4,103,400 |
| Jan 31, 2024 | 79.31 | 82.17 | 76.87 | 78.18 | 78.11 | 4,545,100 |
| Jan 30, 2024 | 74.39 | 74.77 | 74.07 | 74.70 | 74.63 | 2,742,400 |
| Jan 29, 2024 | 73.64 | 74.74 | 73.53 | 74.69 | 74.62 | 1,169,400 |
| Jan 26, 2024 | 74.58 | 74.70 | 73.74 | 73.97 | 73.90 | 1,319,600 |
| Jan 25, 2024 | 74.34 | 74.59 | 73.79 | 74.29 | 74.22 | 1,158,400 |
| Jan 24, 2024 | 75.72 | 75.81 | 73.71 | 73.74 | 73.67 | 2,237,000 |
| Jan 23, 2024 | 74.00 | 74.46 | 73.38 | 74.32 | 74.25 | 1,832,400 |
| Jan 22, 2024 | 72.66 | 73.80 | 72.60 | 73.71 | 73.64 | 1,870,700 |
| Jan 19, 2024 | 71.88 | 72.39 | 71.09 | 72.27 | 72.20 | 1,285,700 |
| Jan 18, 2024 | 71.12 | 71.69 | 70.82 | 71.58 | 71.51 | 1,018,000 |
| Jan 17, 2024 | 70.64 | 71.33 | 70.50 | 70.90 | 70.83 | 1,579,100 |
| Jan 16, 2024 | 71.51 | 71.90 | 70.73 | 71.37 | 71.30 | 1,026,800 |
| Jan 12, 2024 | 72.29 | 72.65 | 71.46 | 71.88 | 71.81 | 871,700 |
| Jan 11, 2024 | 71.85 | 72.05 | 71.16 | 71.74 | 71.67 | 1,320,100 |
| Jan 10, 2024 | 71.89 | 72.18 | 71.50 | 71.82 | 71.75 | 1,114,200 |
| Jan 09, 2024 | 71.67 | 72.12 | 71.32 | 71.87 | 71.80 | 988,900 |
| Jan 08, 2024 | 71.33 | 72.21 | 71.03 | 72.12 | 72.05 | 1,462,300 |
| Jan 05, 2024 | 71.40 | 71.80 | 70.88 | 71.44 | 71.37 | 1,267,500 |
| Jan 04, 2024 | 71.15 | 72.30 | 70.99 | 71.52 | 71.45 | 1,931,900 |
| Jan 03, 2024 | 72.12 | 72.12 | 70.84 | 71.04 | 70.97 | 2,078,600 |
| Jan 02, 2024 | 72.51 | 73.20 | 72.03 | 72.27 | 72.20 | 2,060,200 |
| Dec 29, 2023 | 73.46 | 73.99 | 73.30 | 73.63 | 73.56 | 874,200 |
| Dec 28, 2023 | 73.62 | 73.87 | 73.41 | 73.58 | 73.51 | 1,158,700 |
| Dec 27, 2023 | 73.45 | 73.96 | 73.29 | 73.69 | 73.62 | 1,465,600 |
| Dec 26, 2023 | 72.81 | 73.50 | 72.75 | 73.44 | 73.37 | 1,076,000 |
| Dec 22, 2023 | 72.88 | 73.20 | 72.46 | 72.89 | 72.82 | 1,006,700 |
| Dec 21, 2023 | 72.14 | 72.61 | 71.78 | 72.58 | 72.51 | 1,105,800 |
| Dec 20, 2023 | 72.57 | 72.69 | 71.47 | 71.60 | 71.53 | 1,320,800 |
| Dec 19, 2023 | 72.45 | 72.83 | 72.14 | 72.79 | 72.72 | 1,390,900 |
| Dec 18, 2023 | 72.30 | 72.30 | 71.21 | 72.18 | 72.11 | 1,386,800 |
| Dec 15, 2023 | 72.42 | 72.54 | 71.26 | 72.08 | 72.01 | 5,691,600 |
| Dec 14, 2023 | 72.17 | 74.14 | 72.17 | 73.07 | 73.00 | 4,047,400 |
| Dec 13, 2023 | 71.18 | 71.58 | 70.74 | 71.19 | 71.12 | 3,299,200 |
| Dec 12, 2023 | 70.67 | 71.40 | 70.53 | 71.03 | 70.96 | 1,281,600 |
| Dec 11, 2023 | 69.09 | 70.78 | 69.00 | 70.67 | 70.60 | 2,015,000 |
| Dec 08, 2023 | 69.17 | 69.61 | 68.62 | 68.89 | 68.82 | 1,970,200 |
| Dec 07, 2023 | 68.97 | 69.40 | 68.86 | 69.06 | 68.99 | 1,104,100 |
| Dec 06, 2023 | 68.78 | 69.35 | 68.55 | 68.68 | 68.61 | 1,005,900 |
| Dec 05, 2023 | 69.33 | 69.49 | 68.14 | 68.30 | 68.24 | 1,629,900 |
| Dec 04, 2023 | 68.75 | 69.56 | 68.47 | 69.53 | 69.46 | 1,444,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.