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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	48.75	49.17	49.17	49.21	48.67	5,997
October 14, 2025	47.9	48.6	48.6	48.6	47.9	1,139
October 13, 2025	48.33	48.6	48.6	48.76	48.12	227
October 10, 2025	49.19	48.07	48.07	49.19	48.07	58,000
October 09, 2025	49.8	49.23	49.23	49.8	49.23	1,194
October 08, 2025	49.76	49.97	49.97	50.12	49.76	38
October 07, 2025	49.41	49.41	49.41	49.41	49.41	0
October 06, 2025	50.62	50.44	50.44	50.62	50.23	2,935
October 03, 2025	49.59	50.42	50.42	50.51	49.59	2,838
October 02, 2025	50.08	49.75	49.75	50.57	49.75	642
October 01, 2025	48.9	49.65	49.65	49.73	48.9	310
September 30, 2025	48.4	48.4	48.4	48.41	48.4	582
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

Fortive Corporation (0IRE.L) LSE