Fortive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.24	54.09	53.13	53.75	53.75	0.69%	2,454,571
Dec 4, 2025	53.26	53.82	53.10	53.38	53.38	-0.13%	2,570,386
Dec 3, 2025	53.25	53.60	53.05	53.45	53.45	0.58%	2,063,477
Dec 2, 2025	52.77	53.36	52.57	53.14	53.14	0.70%	1,911,959
Dec 1, 2025	53.06	53.52	52.74	52.77	52.77	-1.33%	2,434,361
Nov 28, 2025	53.36	53.54	53.01	53.48	53.48	0.47%	1,317,176
Nov 26, 2025	53.11	53.55	53.00	53.23	53.17	-0.09%	2,171,944
Nov 25, 2025	53.14	53.53	52.70	53.28	53.22	1.56%	3,143,658
Nov 24, 2025	52.86	53.15	52.45	52.46	52.40	-0.68%	4,210,535
Nov 21, 2025	50.99	53.33	50.92	52.82	52.76	3.89%	4,152,330
Nov 20, 2025	50.91	51.66	50.37	50.84	50.78	0.83%	3,644,550
Nov 19, 2025	50.34	50.99	50.09	50.42	50.36	0.08%	2,716,914
Nov 18, 2025	50.31	50.81	50.10	50.38	50.32	-0.28%	2,638,349
Nov 17, 2025	51.49	51.83	50.44	50.52	50.46	-2.07%	4,358,517
Nov 14, 2025	51.48	51.97	51.47	51.59	51.53	-0.71%	4,473,435
Nov 13, 2025	52.05	52.66	51.87	51.96	51.90	-0.13%	3,905,539
Nov 12, 2025	51.85	52.53	51.80	52.03	51.97	0.29%	2,894,383
Nov 11, 2025	51.33	51.91	51.10	51.88	51.82	1.07%	2,213,710
Nov 10, 2025	51.35	51.58	50.87	51.33	51.27	0.20%	2,547,860
Nov 7, 2025	50.89	51.54	49.99	51.23	51.17	0.29%	3,262,904
Nov 6, 2025	50.71	51.36	50.52	51.08	51.02	1.69%	3,692,574
Nov 5, 2025	50.36	50.94	50.06	50.23	50.17	-0.22%	2,853,019
Nov 4, 2025	49.82	50.39	49.63	50.34	50.28	0.48%	2,569,750
Nov 3, 2025	50.16	50.16	49.03	50.10	50.04	-0.48%	3,374,449
Oct 31, 2025	50.86	50.97	49.95	50.34	50.28	-1.78%	3,578,922
Oct 30, 2025	50.71	52.83	50.24	51.25	51.19	1.81%	4,907,940
Oct 29, 2025	54.92	55.93	49.77	50.34	50.28	2.40%	9,478,977
Oct 28, 2025	49.53	49.58	48.98	49.16	49.10	-0.63%	4,205,490
Oct 27, 2025	49.81	49.95	49.26	49.47	49.41	-	2,263,939
Oct 24, 2025	49.98	50.05	49.16	49.47	49.41	-0.30%	1,679,561
Oct 23, 2025	49.18	49.75	48.88	49.62	49.56	1.10%	1,467,689
Oct 22, 2025	49.74	49.94	49.00	49.08	49.02	-1.41%	1,966,704
Oct 21, 2025	49.17	50.16	49.11	49.78	49.72	1.01%	1,503,485
Oct 20, 2025	48.97	49.50	48.77	49.28	49.22	1.27%	1,504,184
Oct 17, 2025	48.39	48.86	48.29	48.66	48.61	-0.06%	1,796,960
Oct 16, 2025	48.89	48.94	48.28	48.69	48.64	0.41%	1,809,980
Oct 15, 2025	48.44	49.55	48.10	48.49	48.44	-1.10%	3,537,520
Oct 14, 2025	47.95	49.31	47.95	49.03	48.97	0.93%	1,375,359
Oct 13, 2025	48.24	48.86	48.03	48.58	48.53	1.63%	1,888,519
Oct 10, 2025	49.51	49.64	47.71	47.80	47.75	-3.04%	2,453,390
Oct 9, 2025	50.02	50.02	49.16	49.30	49.24	-1.08%	1,958,021
Oct 8, 2025	49.91	50.15	49.32	49.84	49.78	0.46%	1,852,401
Oct 7, 2025	50.25	50.29	49.31	49.61	49.55	-0.84%	1,829,059
Oct 6, 2025	50.59	50.84	50.02	50.03	49.97	-0.75%	2,622,387
Oct 3, 2025	49.82	50.72	49.80	50.41	50.35	1.27%	3,435,982
Oct 2, 2025	50.08	50.79	49.55	49.78	49.72	-0.60%	3,007,704
Oct 1, 2025	48.90	50.22	48.69	50.08	50.02	2.22%	4,234,612
Sep 30, 2025	48.81	49.01	48.18	48.99	48.93	0.16%	3,202,614
Sep 29, 2025	48.78	49.26	48.55	48.91	48.85	0.78%	3,322,600
Sep 26, 2025	48.00	48.56	47.77	48.53	48.48	1.80%	2,141,195