Fortive Corporation Common Stock (FTV)

Historical Prices For Fortive Corporation Common Stock (FTV)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	50.08	50.79	49.55	49.78	3,007,694	49.78
10/01/2025	48.90	50.22	48.69	50.08	4,234,615	50.08
9/30/2025	48.81	49.01	48.17	48.99	3,202,614	48.99
9/29/2025	48.78	49.26	48.55	48.91	3,322,600	48.91
9/26/2025	48.00	48.56	47.77	48.53	2,145,178	48.53
9/25/2025	47.94	47.94	47.31	47.67	3,422,098	47.67
9/24/2025	48.39	48.81	47.67	48.16	2,802,313	48.16
9/23/2025	48.47	49.26	48.11	48.44	2,940,203	48.44
9/22/2025	47.93	48.56	47.88	48.32	2,731,816	48.32
9/19/2025	49.06	49.06	48.12	48.63	9,949,870	48.63
9/18/2025	48.42	49.39	48.32	48.83	2,886,798	48.83
9/17/2025	48.94	49.74	47.85	48.03	4,800,228	48.03
9/16/2025	48.43	49.01	48.06	48.75	2,968,666	48.75
9/15/2025	49.04	49.10	48.48	48.56	3,455,224	48.56
9/12/2025	49.31	49.41	48.78	48.83	4,988,352	48.83
9/11/2025	47.94	49.74	47.70	49.57	6,155,304	49.51
9/10/2025	47.50	48.18	47.42	47.75	4,051,433	47.69
9/09/2025	47.80	47.91	47.01	47.71	3,538,105	47.65
9/08/2025	47.70	48.04	47.03	47.98	3,201,716	47.92
9/05/2025	47.77	48.40	47.41	47.87	3,314,858	47.81
9/04/2025	47.06	47.60	46.75	47.58	2,766,854	47.52
9/03/2025	47.22	47.44	46.66	47.03	2,848,614	46.97
9/02/2025	47.12	47.36	46.54	47.36	4,128,206	47.30
8/29/2025	47.98	48.41	47.69	47.86	2,948,741	47.80
8/28/2025	48.80	48.80	47.68	48.01	4,023,193	47.95
8/27/2025	48.39	48.93	48.28	48.57	2,315,633	48.51
8/26/2025	48.48	48.65	48.11	48.51	5,215,474	48.45
8/25/2025	49.13	49.25	48.47	48.51	2,753,748	48.45
8/22/2025	48.18	49.52	47.98	49.31	3,749,734	49.25
8/21/2025	48.00	48.71	47.62	47.76	4,113,590	47.70
8/20/2025	48.20	48.51	47.68	48.04	7,630,291	47.98
8/19/2025	47.97	48.73	47.80	48.16	2,665,828	48.10
8/18/2025	48.13	48.42	47.75	47.75	3,454,238	47.69
8/15/2025	48.01	48.37	47.77	48.16	5,626,842	48.10
8/14/2025	47.94	48.22	47.59	47.80	4,464,774	47.74
8/13/2025	47.86	48.87	47.61	48.73	6,250,903	48.67
8/12/2025	47.05	47.80	46.90	47.65	5,826,387	47.59
8/11/2025	47.19	47.41	46.34	46.72	3,920,237	46.66
8/08/2025	47.46	47.71	46.99	47.10	3,774,303	47.04
8/07/2025	48.15	48.28	47.33	47.45	3,207,737	47.39
8/06/2025	48.53	48.66	47.46	47.59	5,499,524	47.53
8/05/2025	48.22	48.96	47.85	48.40	8,108,157	48.34
8/04/2025	46.73	47.31	46.34	47.22	5,434,618	47.16
8/01/2025	47.03	47.30	46.47	46.55	4,974,306	46.49
7/31/2025	48.99	49.31	47.83	47.93	4,957,202	47.87
7/30/2025	52.86	52.86	49.26	49.65	9,711,921	49.59
7/29/2025	51.41	51.54	50.50	50.92	3,970,295	50.86
7/28/2025	51.56	51.90	51.09	51.26	3,206,042	51.20
7/25/2025	51.15	51.54	50.82	51.52	2,939,423	51.46
7/24/2025	51.00	51.47	49.66	51.06	2,452,194	51.00
7/23/2025	51.43	51.43	50.95	51.11	2,928,924	51.05
7/22/2025	50.13	51.10	50.02	51.08	2,760,407	51.02
7/21/2025	50.72	50.91	50.06	50.14	3,630,690	50.08
7/18/2025	51.47	51.50	50.23	50.53	2,749,234	50.47
7/17/2025	50.50	51.30	50.34	51.27	4,664,981	51.21
7/16/2025	51.17	51.44	50.06	50.32	5,005,603	50.26
7/15/2025	51.76	52.32	51.09	51.15	4,430,690	51.09
7/14/2025	52.27	52.50	51.86	52.17	2,607,592	52.11
7/11/2025	52.59	52.81	52.40	52.69	3,543,700	52.63
7/10/2025	53.13	53.50	52.83	53.06	4,938,465	53.00
7/09/2025	52.80	53.03	52.40	52.99	3,079,508	52.93
7/08/2025	53.17	53.51	52.68	52.80	3,623,605	52.74
7/07/2025	52.79	53.28	52.61	53.00	6,797,727	52.94
7/03/2025	53.50	53.75	52.83	53.05	2,484,750	52.99