Fortive Corporation Common Stock (FTV)

Historical Prices For Fortive Corporation Common Stock (FTV)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	47.03	47.30	46.47	46.55	4,974,302	46.55
7/31/2025	48.99	49.31	47.83	47.93	4,957,202	47.93
7/30/2025	52.86	52.86	49.26	49.65	9,711,921	49.65
7/29/2025	51.41	51.54	50.50	50.92	3,970,295	50.92
7/28/2025	51.56	51.90	51.09	51.26	3,206,042	51.26
7/25/2025	51.15	51.54	50.82	51.52	2,939,423	51.52
7/24/2025	51.00	51.47	49.66	51.06	2,452,194	51.06
7/23/2025	51.43	51.43	50.95	51.11	2,928,924	51.11
7/22/2025	50.13	51.10	50.02	51.08	2,760,407	51.08
7/21/2025	50.72	50.91	50.06	50.14	3,630,690	50.14
7/18/2025	51.47	51.50	50.23	50.53	2,749,234	50.53
7/17/2025	50.50	51.30	50.34	51.27	4,664,981	51.27
7/16/2025	51.17	51.44	50.06	50.32	5,005,603	50.32
7/15/2025	51.76	52.32	51.09	51.15	4,430,690	51.15
7/14/2025	52.27	52.50	51.86	52.17	2,607,592	52.17
7/11/2025	52.59	52.81	52.40	52.69	3,543,700	52.69
7/10/2025	53.13	53.50	52.83	53.06	4,938,465	53.06
7/09/2025	52.80	53.03	52.40	52.99	3,079,508	52.99
7/08/2025	53.17	53.51	52.68	52.80	3,623,605	52.80
7/07/2025	52.79	53.28	52.61	53.00	6,797,727	53.00
7/03/2025	53.50	53.75	52.83	53.05	2,484,750	53.05
7/02/2025	53.26	53.56	52.95	53.34	5,890,977	53.34
7/01/2025	52.07	54.24	51.25	53.16	6,551,218	53.16
6/30/2025	52.05	52.39	50.00	52.13	10,877,042	52.13
6/27/2025	71.38	71.85	71.15	71.60	2,983,250	53.96
6/26/2025	70.49	71.39	70.07	71.22	1,750,656	53.67
6/25/2025	70.75	70.76	69.90	70.08	2,677,151	52.81
6/24/2025	70.64	71.00	70.32	70.67	2,804,221	53.26
6/23/2025	69.49	70.33	68.87	70.32	2,976,559	52.99
6/20/2025	70.28	70.65	69.39	69.65	3,266,511	52.49
6/18/2025	69.61	70.58	69.53	69.83	1,833,465	52.62
6/17/2025	70.25	70.71	69.46	69.60	1,995,985	52.45
6/16/2025	70.43	71.26	70.14	70.76	1,956,638	53.32
6/13/2025	69.94	70.43	69.00	69.43	4,126,199	52.32
6/12/2025	70.70	71.22	70.26	70.94	1,939,772	53.46
6/11/2025	72.72	73.13	71.09	71.30	2,962,534	53.73
6/10/2025	73.00	73.41	70.80	72.66	3,779,981	54.76
6/09/2025	73.24	73.77	73.05	73.21	2,863,548	55.17
6/06/2025	72.84	73.55	72.71	73.03	2,118,238	55.03
6/05/2025	72.24	72.38	71.45	71.76	1,907,139	54.08
6/04/2025	72.32	72.51	71.88	71.92	1,992,861	54.20
6/03/2025	70.47	73.28	70.47	72.14	4,558,588	54.36
6/02/2025	69.74	70.39	68.58	70.26	3,215,499	52.95
5/30/2025	70.78	70.98	69.66	70.19	4,282,230	52.89
5/29/2025	72.01	72.04	70.60	71.07	2,427,695	53.51
5/28/2025	72.16	72.55	71.20	71.51	5,352,174	53.84
5/27/2025	70.57	70.87	69.97	70.86	5,326,916	53.35
5/23/2025	68.95	70.09	68.95	69.67	3,464,227	52.46
5/22/2025	69.87	70.69	69.77	70.15	2,469,823	52.82
5/21/2025	71.43	71.73	70.07	70.10	3,182,070	52.78
5/20/2025	72.29	72.60	71.78	71.95	3,606,706	54.17
5/19/2025	72.03	72.79	72.03	72.62	4,171,010	54.68
5/16/2025	72.37	73.28	72.06	73.19	3,225,397	55.11
5/15/2025	72.54	72.98	72.19	72.48	4,036,938	54.57
5/14/2025	73.37	73.81	72.68	72.70	2,759,041	54.74
5/13/2025	73.65	74.67	73.51	73.65	3,393,868	55.45
5/12/2025	73.08	74.29	73.08	73.74	4,190,913	55.52
5/09/2025	70.10	70.79	69.86	70.52	3,456,610	53.10
5/08/2025	68.63	70.44	68.63	69.83	3,360,263	52.58
5/07/2025	67.74	68.78	67.55	68.03	4,049,631	51.22
5/06/2025	66.62	68.23	66.62	67.25	3,482,288	50.64
5/05/2025	67.25	68.07	66.92	67.59	3,728,781	50.89
5/02/2025	68.05	68.52	66.86	67.55	5,613,634	50.86