Fortive Corporation Common Stock (FTV)

Historical Prices For Fortive Corporation Common Stock (FTV)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	65.63	65.88	63.26	64.13	4,863,527	64.13
4/03/2025	71.25	71.73	67.50	67.62	4,209,028	67.62
4/02/2025	72.74	74.52	72.68	74.29	1,147,708	74.29
4/01/2025	73.00	73.66	72.46	73.50	2,078,544	73.50
3/31/2025	71.83	73.41	71.45	73.18	3,078,969	73.18
3/28/2025	74.36	74.62	72.50	72.63	1,492,938	72.63
3/27/2025	74.93	75.51	74.30	74.59	1,330,308	74.59
3/26/2025	75.95	76.54	74.90	75.19	1,222,914	75.19
3/25/2025	76.20	76.33	75.35	75.97	1,891,802	75.97
3/24/2025	75.48	76.23	75.33	75.91	2,031,154	75.91
3/21/2025	73.88	74.87	73.28	74.79	4,733,855	74.79
3/20/2025	74.67	75.28	74.16	74.66	2,089,157	74.66
3/19/2025	74.39	75.67	74.28	75.25	1,704,089	75.25
3/18/2025	74.47	74.65	73.96	74.38	1,862,303	74.38
3/17/2025	73.60	75.05	73.31	74.74	1,740,864	74.74
3/14/2025	73.00	73.85	72.30	73.71	2,158,828	73.71
3/13/2025	73.63	73.70	71.77	71.82	3,177,195	71.82
3/12/2025	74.66	75.15	73.60	73.88	2,408,602	73.88
3/11/2025	75.00	75.17	73.62	74.20	2,944,074	74.20
3/10/2025	75.50	75.83	74.35	74.92	2,940,443	74.92
3/07/2025	76.33	77.08	75.57	76.60	3,263,741	76.60
3/06/2025	77.50	77.79	76.55	77.20	2,380,616	77.20
3/05/2025	77.44	78.72	77.27	78.11	4,122,457	78.11
3/04/2025	78.33	78.56	76.71	77.21	2,638,271	77.21
3/03/2025	79.99	80.74	78.54	79.00	3,558,399	79.00
2/28/2025	79.78	80.00	78.56	79.54	4,220,762	79.54
2/27/2025	80.00	80.86	79.56	79.60	2,173,146	79.52
2/26/2025	79.99	80.74	79.41	79.91	2,912,011	79.83
2/25/2025	80.10	80.64	78.72	79.60	4,187,356	79.52
2/24/2025	80.11	80.69	79.92	80.10	2,503,360	80.02
2/21/2025	81.86	81.86	79.71	80.03	3,250,465	79.95
2/20/2025	83.06	83.32	81.84	81.84	2,336,145	81.76
2/19/2025	81.67	83.14	81.59	82.98	2,894,353	82.90
2/18/2025	80.95	81.99	80.50	81.76	2,495,630	81.68
2/14/2025	82.00	82.28	80.52	80.60	2,713,487	80.52
2/13/2025	80.40	81.76	80.06	81.67	2,290,588	81.59
2/12/2025	79.08	80.21	78.97	80.17	1,890,530	80.09
2/11/2025	80.03	80.50	79.43	80.18	2,403,125	80.10
2/10/2025	80.38	81.14	79.74	80.50	3,581,928	80.42
2/07/2025	80.00	80.34	77.76	79.09	4,255,490	79.01
2/06/2025	79.65	79.88	79.02	79.84	3,495,130	79.76
2/05/2025	79.94	80.12	78.75	79.49	4,149,130	79.41
2/04/2025	80.14	80.66	79.85	80.11	1,973,646	80.03
2/03/2025	79.67	81.05	79.32	80.24	2,495,625	80.16
1/31/2025	81.92	82.50	81.25	81.33	1,881,470	81.25
1/30/2025	81.00	81.96	80.92	81.63	1,367,888	81.55
1/29/2025	80.22	80.92	80.05	80.65	1,717,589	80.57
1/28/2025	79.73	80.50	79.12	80.39	1,894,575	80.31
1/27/2025	79.81	80.52	79.09	79.77	2,446,731	79.69
1/24/2025	80.30	80.69	80.21	80.52	1,485,000	80.44
1/23/2025	80.35	80.68	79.69	80.24	2,212,410	80.16
1/22/2025	80.81	81.00	79.77	80.20	2,262,026	80.12
1/21/2025	79.72	80.83	79.49	80.73	2,452,817	80.65
1/17/2025	79.30	79.50	78.75	78.91	2,659,789	78.83
1/16/2025	78.50	78.71	77.96	78.70	2,363,396	78.62
1/15/2025	78.40	78.50	77.34	77.88	2,749,855	77.80
1/14/2025	76.53	77.59	76.35	77.35	1,400,506	77.27
1/13/2025	75.00	76.27	74.82	76.09	2,142,765	76.01
1/10/2025	75.87	75.99	74.78	75.28	2,433,140	75.20
1/08/2025	76.44	77.07	75.53	76.75	2,291,956	76.67
1/07/2025	76.55	77.16	76.21	76.65	2,446,162	76.57
1/06/2025	76.24	76.92	75.90	76.52	2,802,903	76.44