Fortive Corporation - 0IRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.49	58.35	58.35	58.74	56.96	638
February 19, 2026	58.04	58	58	58.2	57.72	617
February 18, 2026	57.39	58.53	58.53	58.53	57.39	191
February 17, 2026	57.18	56.91	56.91	57.37	56.91	38
February 13, 2026	56.65	57.17	57.17	57.22	56.47	604
February 12, 2026	57.82	55.76	55.76	57.82	55	620
February 11, 2026	61.5	58.45	58.03	62.26	57.9	2,494
February 10, 2026	61.98	61.77	61.77	61.98	60.8	96
February 09, 2026	60.23	60.25	60.25	60.64	60.14	111
February 06, 2026	59.8	59.08	59.08	59.8	59.08	1,254
February 05, 2026	60.54	59.91	59.91	60.73	58.94	3,485
February 04, 2026	55.5	60.85	60.85	60.9	54.5	6,810
February 03, 2026	54	54.23	53.98	54.23	53.7	26
February 02, 2026	52.61	53.81	53.81	53.81	52.61	356
January 30, 2026	53.06	52.84	52.84	53.06	52.63	42
January 29, 2026	52.88	52.54	52.54	52.88	52.54	794
January 28, 2026	53.55	53.17	53.17	53.55	53.04	0
January 27, 2026	54.65	53.92	53.92	54.65	53.92	22,943
January 26, 2026	54.78	54.56	54.56	54.8	54.54	39
January 22, 2026	54.72	54.91	54.91	54.91	54.72	318
January 21, 2026	53.49	53.86	53.86	53.86	53.49	102
January 20, 2026	54.5	54.25	54.25	54.5	53.38	4,827
January 16, 2026	55.15	55.04	55.04	55.18	54.7	456
January 15, 2026	56	56	56	56	56	61
January 14, 2026	54.07	55.51	55.51	55.51	54.07	72
January 13, 2026	55.29	54.57	54.57	55.29	54.57	891
January 12, 2026	54.62	55.21	55.21	55.21	54.62	7
January 09, 2026	55.24	54.77	54.77	55.24	54.77	93
January 08, 2026	55.46	55.46	55.46	55.46	55.46	1,573
January 07, 2026	54.52	54.15	54.15	54.54	54.15	373
January 06, 2026	53.48	54.91	54.91	54.91	53.48	1,549
January 05, 2026	54.33	53.56	53.56	54.67	52.91	996
January 02, 2026	55.41	55.41	55.41	55.41	55.41	92
December 31, 2025	55.91	55.66	55.66	55.91	55.53	74
December 30, 2025	56.05	56.07	56.07	56.12	55.93	462
December 29, 2025	55.58	55.89	55.89	55.89	55.57	1,421
December 24, 2025	55.5	55.67	55.67	55.68	55.5	1,028
December 23, 2025	55.24	55.54	55.54	55.54	55.24	427
December 22, 2025	55.16	55.48	55.48	55.63	55.16	692
December 19, 2025	54.84	54.72	54.72	54.84	54.72	268
December 18, 2025	55.24	54.84	54.84	55.45	54.72	65
December 17, 2025	54.53	55.39	55.39	55.64	54.53	86
December 16, 2025	55.03	54.91	54.91	55.53	54.69	39
December 15, 2025	55.86	55	55	55.86	54.8	890
December 12, 2025	55.69	55.43	55.43	55.69	55.35	85
December 11, 2025	54.7	55.25	55.25	55.35	54.7	122
December 10, 2025	54.04	54.18	54.18	54.18	54.04	27
December 09, 2025	54.09	54.08	54.08	54.23	54.08	122
December 08, 2025	53.75	54.01	54.01	54.01	53.61	106
December 05, 2025	53.8	53.89	53.89	54.04	53.6	1,729
December 04, 2025	53.47	53.47	53.47	53.47	53.35	150
December 03, 2025	53.25	53.18	53.18	53.39	53.18	3,253
December 02, 2025	52.67	53	53	53	52.61	397
December 01, 2025	53.06	53.3	53.3	53.3	53.06	121
November 28, 2025	53.06	53.29	53.29	53.36	53.06	45
November 26, 2025	52.95	53.11	53.11	53.7	52.95	943
November 25, 2025	52.97	52.95	52.95	53.23	52.95	409
November 24, 2025	52.62	52.97	52.97	52.97	52.62	1,580
November 21, 2025	50.92	53.12	53.12	53.12	50.92	649
November 19, 2025	50.87	50.89	50.89	50.89	50.87	245

Fortive Corporation (0IRE.L) LSE