Fortive Corporation Common Stock (FTV)

Historical Prices For Fortive Corporation Common Stock (FTV)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	70.78	70.98	69.66	70.19	4,282,230	70.19
5/29/2025	72.01	72.04	70.60	71.07	2,427,695	70.99
5/28/2025	72.16	72.55	71.20	71.51	5,352,174	71.43
5/27/2025	70.57	70.87	69.97	70.86	5,326,916	70.78
5/23/2025	68.95	70.09	68.95	69.67	3,464,227	69.59
5/22/2025	69.87	70.69	69.77	70.15	2,469,823	70.07
5/21/2025	71.43	71.73	70.07	70.10	3,182,070	70.02
5/20/2025	72.29	72.60	71.78	71.95	3,606,706	71.87
5/19/2025	72.03	72.79	72.03	72.62	4,171,010	72.54
5/16/2025	72.37	73.28	72.06	73.19	3,225,397	73.11
5/15/2025	72.54	72.98	72.19	72.48	4,036,938	72.40
5/14/2025	73.37	73.81	72.68	72.70	2,759,041	72.62
5/13/2025	73.65	74.67	73.51	73.65	3,393,868	73.57
5/12/2025	73.08	74.29	73.08	73.74	4,190,913	73.66
5/09/2025	70.10	70.79	69.86	70.52	3,456,610	70.44
5/08/2025	68.63	70.44	68.63	69.83	3,360,263	69.75
5/07/2025	67.74	68.78	67.55	68.03	4,049,631	67.95
5/06/2025	66.62	68.23	66.62	67.25	3,482,288	67.17
5/05/2025	67.25	68.07	66.92	67.59	3,728,781	67.51
5/02/2025	68.05	68.52	66.86	67.55	5,613,634	67.47
5/01/2025	65.28	67.16	64.99	66.78	10,813,914	66.70
4/30/2025	68.98	69.85	67.78	69.69	2,802,038	69.61
4/29/2025	68.76	69.37	68.39	69.09	2,003,256	69.01
4/28/2025	68.94	69.63	67.93	68.81	1,745,454	68.73
4/25/2025	68.65	69.66	68.26	68.92	2,136,846	68.84
4/24/2025	67.00	69.05	66.84	68.92	1,557,064	68.84
4/23/2025	68.06	69.10	66.86	67.06	1,828,204	66.98
4/22/2025	64.91	66.09	64.59	65.99	2,172,967	65.92
4/21/2025	64.63	64.89	63.12	64.00	2,620,119	63.93
4/17/2025	65.23	65.85	65.12	65.44	1,534,172	65.37
4/16/2025	65.70	66.23	63.97	65.00	2,568,798	64.93
4/15/2025	66.09	66.63	65.43	65.79	2,223,514	65.72
4/14/2025	65.76	66.47	65.29	66.01	2,262,530	65.94
4/11/2025	63.59	65.50	62.15	64.98	4,267,498	64.91
4/10/2025	66.54	66.86	62.22	63.77	5,580,376	63.70
4/09/2025	61.12	68.24	60.38	67.76	7,433,573	67.68
4/08/2025	65.75	66.67	61.70	62.58	5,189,094	62.51
4/07/2025	62.81	66.33	61.75	64.65	5,188,054	64.58
4/04/2025	65.63	65.88	63.26	64.13	4,863,529	64.06
4/03/2025	71.25	71.73	67.50	67.62	4,209,028	67.54
4/02/2025	72.74	74.52	72.68	74.29	1,147,708	74.21
4/01/2025	73.00	73.66	72.46	73.50	2,078,544	73.42
3/31/2025	71.83	73.41	71.45	73.18	3,078,969	73.10
3/28/2025	74.36	74.62	72.50	72.63	1,492,938	72.55
3/27/2025	74.93	75.51	74.30	74.59	1,330,308	74.51
3/26/2025	75.95	76.54	74.90	75.19	1,222,914	75.11
3/25/2025	76.20	76.33	75.35	75.97	1,891,802	75.88
3/24/2025	75.48	76.23	75.33	75.91	2,031,154	75.82
3/21/2025	73.88	74.87	73.28	74.79	4,733,855	74.71
3/20/2025	74.67	75.28	74.16	74.66	2,089,157	74.58
3/19/2025	74.39	75.67	74.28	75.25	1,704,089	75.17
3/18/2025	74.47	74.65	73.96	74.38	1,862,303	74.30
3/17/2025	73.60	75.05	73.31	74.74	1,740,864	74.66
3/14/2025	73.00	73.85	72.30	73.71	2,158,828	73.63
3/13/2025	73.63	73.70	71.77	71.82	3,177,195	71.74
3/12/2025	74.66	75.15	73.60	73.88	2,408,602	73.80
3/11/2025	75.00	75.17	73.62	74.20	2,944,074	74.12
3/10/2025	75.50	75.83	74.35	74.92	2,940,443	74.84
3/07/2025	76.33	77.08	75.57	76.60	3,263,741	76.51
3/06/2025	77.50	77.79	76.55	77.20	2,380,616	77.11
3/05/2025	77.44	78.72	77.27	78.11	4,122,457	78.02
3/04/2025	78.33	78.56	76.71	77.21	2,638,271	77.12
3/03/2025	79.99	80.74	78.54	79.00	3,558,399	78.91