Fortive Corporation Common Stock (FTV)

Historical Prices For Fortive Corporation Common Stock (FTV)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	53.25	53.60	53.05	53.45	2,063,481	53.45
12/02/2025	52.77	53.35	52.57	53.14	1,911,960	53.14
12/01/2025	53.06	53.52	52.74	52.77	2,493,103	52.77
11/28/2025	53.36	53.54	53.01	53.48	1,317,177	53.48
11/26/2025	53.11	53.55	53.00	53.23	2,171,944	53.17
11/25/2025	53.14	53.52	52.70	53.28	3,143,658	53.22
11/24/2025	52.86	53.15	52.45	52.46	4,196,114	52.40
11/21/2025	50.99	53.33	50.92	52.82	4,152,331	52.76
11/20/2025	50.91	51.66	50.37	50.84	3,644,528	50.78
11/19/2025	50.34	50.99	50.09	50.42	2,716,915	50.36
11/18/2025	50.31	50.81	50.10	50.38	2,638,349	50.32
11/17/2025	51.49	51.83	50.44	50.52	4,358,517	50.46
11/14/2025	51.48	51.97	51.47	51.59	4,473,435	51.53
11/13/2025	52.05	52.66	51.87	51.96	3,905,529	51.90
11/12/2025	51.85	52.52	51.80	52.03	2,894,383	51.97
11/11/2025	51.33	51.91	51.10	51.88	2,213,706	51.82
11/10/2025	51.35	51.58	50.87	51.33	2,547,860	51.27
11/07/2025	50.89	51.54	49.98	51.23	3,262,904	51.17
11/06/2025	50.71	51.36	50.52	51.08	3,692,568	51.02
11/05/2025	50.36	50.94	50.05	50.23	2,853,004	50.17
11/04/2025	49.82	50.39	49.63	50.34	2,569,745	50.28
11/03/2025	50.16	50.16	49.03	50.10	3,374,399	50.04
10/31/2025	50.86	50.97	49.95	50.34	3,578,923	50.28
10/30/2025	50.71	52.83	50.24	51.25	4,907,942	51.19
10/29/2025	54.92	55.93	49.77	50.34	9,478,953	50.28
10/28/2025	49.53	49.58	48.98	49.16	4,205,467	49.10
10/27/2025	49.81	49.95	49.26	49.47	2,263,939	49.41
10/24/2025	49.98	50.05	49.16	49.47	1,679,561	49.41
10/23/2025	49.18	49.75	48.88	49.62	1,467,689	49.56
10/22/2025	49.74	49.94	48.99	49.08	1,966,704	49.02
10/21/2025	49.17	50.16	49.10	49.78	1,503,485	49.72
10/20/2025	48.97	49.50	48.77	49.28	1,504,183	49.22
10/17/2025	48.39	48.86	48.29	48.66	1,796,960	48.61
10/16/2025	48.89	48.94	48.28	48.69	1,809,980	48.64
10/15/2025	48.44	49.55	48.10	48.49	3,537,517	48.44
10/14/2025	47.95	49.31	47.95	49.03	1,375,359	48.97
10/13/2025	48.24	48.86	48.03	48.58	1,888,519	48.53
10/10/2025	49.51	49.64	47.71	47.80	2,453,391	47.75
10/09/2025	50.02	50.02	49.16	49.30	1,958,021	49.24
10/08/2025	49.91	50.15	49.32	49.84	1,852,401	49.78
10/07/2025	50.25	50.29	49.31	49.61	1,829,059	49.55
10/06/2025	50.59	50.84	50.02	50.03	2,622,387	49.97
10/03/2025	49.82	50.72	49.80	50.41	3,435,982	50.35
10/02/2025	50.08	50.79	49.55	49.78	3,007,694	49.72
10/01/2025	48.90	50.22	48.69	50.08	4,234,615	50.02
9/30/2025	48.81	49.01	48.17	48.99	3,202,614	48.93
9/29/2025	48.78	49.26	48.55	48.91	3,322,600	48.85
9/26/2025	48.00	48.56	47.77	48.53	2,145,178	48.48
9/25/2025	47.94	47.94	47.31	47.67	3,422,098	47.62
9/24/2025	48.39	48.81	47.67	48.16	2,802,313	48.11
9/23/2025	48.47	49.26	48.11	48.44	2,940,203	48.39
9/22/2025	47.93	48.56	47.88	48.32	2,731,816	48.27
9/19/2025	49.06	49.06	48.12	48.63	9,949,870	48.58
9/18/2025	48.42	49.39	48.32	48.83	2,886,798	48.77
9/17/2025	48.94	49.74	47.85	48.03	4,800,228	47.98
9/16/2025	48.43	49.01	48.06	48.75	2,968,666	48.70
9/15/2025	49.04	49.10	48.48	48.56	3,455,224	48.51
9/12/2025	49.31	49.41	48.78	48.83	4,988,352	48.77
9/11/2025	47.94	49.74	47.70	49.57	6,155,304	49.45
9/10/2025	47.50	48.18	47.42	47.75	4,051,433	47.64
9/09/2025	47.80	47.91	47.01	47.71	3,538,105	47.60
9/08/2025	47.70	48.04	47.03	47.98	3,201,716	47.87
9/05/2025	47.77	48.40	47.41	47.87	3,314,858	47.76
9/04/2025	47.06	47.60	46.75	47.58	2,766,854	47.47