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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	48.54	49.02	49.02	49.02	48.54	664
September 26, 2025	48	48	48	48	48	2
September 25, 2025	47.55	47.62	47.62	47.62	47.55	26
September 24, 2025	48.42	48.05	48.05	48.42	48.05	396
September 23, 2025	48.95	48.34	48.34	49.01	48.34	2,557
September 22, 2025	47.96	48.43	48.43	48.43	47.96	100
September 19, 2025	48.69	48.41	48.41	48.69	48.2	45
September 18, 2025	48.6	48.6	48.6	48.6	48.6	163
September 17, 2025	48.94	49.13	49.13	49.33	48.94	213
September 16, 2025	48.5	48.53	48.53	48.53	48.2	207
September 15, 2025	48.83	48.69	48.69	48.83	48.57	508
September 12, 2025	49.28	48.83	48.83	49.28	48.83	1,059
September 11, 2025	48.96	49.41	49.35	49.41	48.96	932
September 10, 2025	47.8	47.54	47.48	48.03	47.54	109
September 09, 2025	47.71	47.38	47.32	47.71	47.38	4
September 08, 2025	47.62	47.78	47.78	47.9	47.09	1,502
September 05, 2025	47.77	47.88	47.88	48.11	47.77	65
September 04, 2025	47.01	47.1	47.1	47.25	46.84	476
September 03, 2025	47.03	46.67	46.67	47.03	46.67	3,941
September 02, 2025	47.18	46.63	46.63	47.27	46.63	329
August 29, 2025	47.98	47.8	47.8	48.24	47.8	356
August 28, 2025	48.4	47.84	47.84	48.4	47.84	650
August 27, 2025	48.6	48.67	48.67	48.67	48.32	53
August 26, 2025	48.29	48.39	48.39	48.39	48.29	72
August 22, 2025	49.06	49.49	49.49	49.49	49.06	505
August 21, 2025	47.99	47.9	47.9	48.57	47.9	31
August 20, 2025	47.8	47.87	47.87	47.87	47.8	302
August 19, 2025	47.97	48.12	48.12	48.36	47.97	1,154
August 18, 2025	48.18	48.24	48.24	48.26	48.18	53
August 15, 2025	47.98	48.14	48.14	48.14	47.88	62
August 14, 2025	48.48	47.8	47.8	48.48	47.69	924
August 13, 2025	47.97	48.62	48.62	48.62	47.97	2,397
August 12, 2025	47.13	47.52	47.52	47.52	46.99	5,885
August 11, 2025	47.2	46.39	46.39	47.38	46.39	760
August 08, 2025	47.2	47.48	47.48	47.54	47.2	50
August 07, 2025	48.26	47.39	47.39	48.36	47.39	542
August 06, 2025	48.9	47.81	47.81	48.9	47.69	288
August 05, 2025	47.88	48.94	48.94	48.94	47.57	1,566
August 04, 2025	46.5	47.12	47.12	47.12	46.43	71
August 01, 2025	47.01	46.75	46.75	47.46	46.63	2,997
July 31, 2025	48.86	49.01	49.01	49.07	48.5	972
July 30, 2025	51.92	50.99	50.99	52.33	49.28	1,370
July 29, 2025	51.56	50.62	50.62	51.56	50.62	1,594
July 28, 2025	51.56	51.36	51.36	51.81	51.34	420
July 25, 2025	51.51	51.16	51.16	51.51	50.95	3,046
July 24, 2025	51.02	51.18	51.18	51.4	50.75	580
July 23, 2025	51.29	51.25	51.25	51.29	51.23	106
July 22, 2025	50.13	50.55	50.55	50.62	50.13	577
July 21, 2025	50.72	50.54	50.54	50.72	50.21	212
July 18, 2025	50.98	50.36	50.36	51.01	50.36	1,167
July 17, 2025	50.59	50.66	50.66	50.92	50.59	113
July 16, 2025	51.17	50.62	50.62	51.17	50.28	314
July 15, 2025	51.94	51.39	51.39	52.27	51.39	483
July 14, 2025	52.27	52.24	52.24	52.35	51.95	353
July 11, 2025	52.94	52.49	52.49	52.94	52.41	1,576
July 10, 2025	53.13	52.98	52.98	53.43	52.78	520
July 09, 2025	52.98	52.76	52.76	52.98	52.5	933
July 08, 2025	53.17	52.95	52.95	53.42	52.92	1,365
July 07, 2025	53.05	52.82	52.82	53.24	52.7	1,250
July 03, 2025	53.5	53.06	53.06	53.59	52.86	18,123

Fortive Corporation (0IRE.L) LSE