Fortive Corporation (0IRE.L) LSE

55.51

+0.9337(+1.71%)

Updated at January 14 02:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 18, 2025	50.07	50.77	50.77	50.77	50.07	330
November 17, 2025	51.49	50.89	50.89	51.49	50.89	153
November 14, 2025	51.79	51.72	51.72	51.88	51.61	56
November 13, 2025	52.18	52.54	52.54	52.6	52.18	177
November 12, 2025	51.85	52.1	52.1	52.42	51.85	74
November 11, 2025	51.55	51.55	51.55	51.55	51.55	68
November 10, 2025	51.17	51.06	51.06	51.35	51.06	469
November 07, 2025	50.73	50.73	50.73	50.73	50.73	11
November 06, 2025	51	51.21	51.21	51.21	50.66	838
November 05, 2025	50.37	50.63	50.63	50.63	50.37	214
November 04, 2025	50.01	50.01	50.01	50.01	50.01	315
November 03, 2025	50.16	49.32	49.32	50.44	49.12	141
October 31, 2025	50.61	50.06	50.06	50.8	50.06	59
October 30, 2025	50.71	51.5	51.5	52.7	50.71	1,193
October 29, 2025	51.25	50.15	50.15	55.5	50.06	11,041
October 28, 2025	48.99	49.38	49.38	49.38	48.99	158
October 27, 2025	49.82	49.6	49.6	49.82	49.6	114
October 24, 2025	49.52	49.66	49.66	49.66	49.51	353
October 23, 2025	49.07	49.52	49.52	49.52	49.07	656
October 22, 2025	49.64	49.46	49.46	49.74	49.46	38
October 21, 2025	49.47	49.86	49.86	50.1	49.41	204
October 20, 2025	48.89	49.22	49.22	49.22	48.89	11
October 17, 2025	48.39	48.55	48.55	48.57	48.21	954
October 16, 2025	48.77	48.77	48.77	48.77	48.77	152