Fortrea Holdings Inc. (FTRE) NASDAQ

9.62

-0.13(-1.33%)

Updated at March 24 01:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 23, 20269.689.759.7510.099.461.02M
March 20, 20269.799.539.539.979.322.34M
March 19, 20269.729.799.7910.089.581.12M
March 18, 20269.469.949.9410.169.321.64M
March 17, 20269.329.79.79.939.271.88M
March 16, 20269.29.279.279.458.891.48M
March 13, 20269.118.938.939.288.591.41M
March 12, 20269.249.049.049.298.851.96M
March 11, 20268.779.429.429.498.61.88M
March 10, 20269.888.958.959.918.722.88M
March 09, 20269.859.839.839.899.31.83M
March 06, 20269.639.619.619.989.421.25M
March 05, 202610.189.929.9210.829.671.42M
March 04, 202610.4810.3810.3810.7610.141.3M
March 03, 202610.1510.4810.4810.649.582.65M
March 02, 202610.2810.5610.5610.6910.151.92M
February 27, 202610.4310.7210.7211.1110.122.61M
February 26, 20269.3410.810.810.919.052.87M
February 25, 202610.610.3410.3411.24101.91M
February 24, 202610.7210.3210.3210.9910.281.66M
February 23, 202610.9110.8410.8410.9110.321.71M
February 20, 202610.7711011.2310.512.09M
February 19, 202610.1311.01011.039.782.14M
February 18, 20269.6310.44010.589.632.48M
February 17, 20269.729.709.979.421.9M
February 13, 202610.299.79010.589.762.03M
February 12, 202611.3510.27011.389.25.43M
February 11, 202613.4111.59013.6511.382.83M
February 10, 202614.7913.67014.9413.42.05M
February 09, 202614.6614.8801514922,934
February 06, 20261414.65014.9613.871.65M
February 05, 202615.9213.8015.9813.473.18M
February 04, 202616.2216.06016.3715.472.4M
February 03, 202616.8616.25017.1215.491.58M
February 02, 202616.5616.86017.2161.38M
January 30, 202616.9816.8101716.11962,300
January 29, 202616.6917.05017.1816.09919,943
January 28, 202617.3716.73017.4116.121.02M
January 27, 202617.0517.12017.2616.82750,200
January 26, 202616.817.06017.1516.34882,200
January 23, 202617.3416.83017.3816.68679,100
January 22, 202617.1617.35017.8116.88551,198
January 21, 202615.8517.01017.1615.77887,900
January 20, 202616.0815.82016.3815.371.44M
January 16, 20261616.5017.2415.551.95M
January 15, 202616.6315.96016.8515.811.34M
January 14, 202617.316.77017.6816.241.51M
January 13, 202618.4817.37018.6217.31825,561
January 12, 202617.2318.4018.517.231.75M
January 09, 202617.5417.39018.0116.981.74M
January 08, 202618.2517.44018.2517.21.19M
January 07, 202617.417.49018.116.911.49M
January 06, 202618.1217.54018.6717.362.83M
January 05, 202616.8116.62016.9415.951.27M
January 02, 202617.2616.81017.2716.21.18M
December 31, 202517.3817.25017.6916.991.29M
December 30, 202517.2317.38017.4817.08689,100
December 29, 202517.2217.25017.517.06657,219
December 26, 202518.0417.4018.0417.29831,540
December 24, 202517.9517.7018.0217.59522,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved