Fortrea Holdings Inc. (FTRE) NASDAQ

4.30

+0.12(+2.87%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20254.164.34.34.464.092.86M
May 29, 20254.24.184.184.193.971.61M
May 28, 20254.164.184.184.34.012.22M
May 27, 20254.144.154.154.234.022.75M
May 23, 20254.134.064.064.173.992.42M
May 22, 20254.154.244.244.34.022.37M
May 21, 20254.584.24.24.654.193.8M
May 20, 20254.464.694.694.824.42.85M
May 19, 20254.344.454.454.54.242.93M
May 16, 20254.754.444.434.764.394.31M
May 15, 20254.694.754.754.84.345.56M
May 14, 20254.94.784.785.024.496.35M
May 13, 20255.26555.474.547.11M
May 12, 20257.895.195.197.994.998.56M
May 09, 20255.986.156.156.335.844.13M
May 08, 20255.745.955.956.15.664.6M
May 07, 20255.665.635.635.885.531.93M
May 06, 20255.785.515.515.925.42.28M
May 05, 20256.245.935.936.285.911.89M
May 02, 20256.176.266.266.356.061.3M
May 01, 20256.226.086.086.385.932.05M
April 30, 20256.286.236.236.285.921.69M
April 29, 20256.056.336.336.355.981.63M
April 28, 20255.946.086.086.285.871.55M
April 25, 20255.915.925.925.955.551.11M
April 24, 20255.335.865.865.885.312.49M
April 23, 20255.875.325.326.085.253.21M
April 22, 20255.45.55.55.535.023.52M
April 21, 20255.145.25.25.34.822.66M
April 17, 20255.035.295.285.314.882.18M
April 16, 20254.925.025.025.274.772.9M
April 15, 20255.324.864.865.354.831.83M
April 14, 20255.375.365.365.555.151.79M
April 11, 20255.45.185.185.44.952.62M
April 10, 20256.055.215.216.095.153.24M
April 09, 20255.646.456.456.515.393.74M
April 08, 20256.515.75.76.575.632.01M
April 07, 20256.186.276.276.675.932.37M
April 04, 20256.486.466.466.66.12.93M
April 03, 20257.26.796.797.466.732.38M
April 02, 20257.057.517.517.536.9110.73M
April 01, 20257.537.057.057.567.012.06M
March 31, 20257.777.557.557.977.451.78M
March 28, 20258.278.038.038.3881.75M
March 27, 20258.398.368.368.588.161.51M
March 26, 20258.658.458.458.718.271.76M
March 25, 20259.388.748.749.458.421.73M
March 24, 20259.019.49.49.438.942.94M
March 21, 20258.688.778.778.948.658.02M
March 20, 20259.098.778.779.38.772.62M
March 19, 20259.69.269.269.79.21.96M
March 18, 20259.89.649.649.989.611.39M
March 17, 20259.779.989.9810.159.711.51M
March 14, 20259.579.669.669.859.572.39M
March 13, 20259.99.589.5810.059.472.84M
March 12, 202510.129.929.9210.299.832.61M
March 11, 202510.2310.0510.0510.449.762.93M
March 10, 202510.4310.2310.2311.110.062.51M
March 07, 202510.7210.6810.6811.1210.582.15M
March 06, 202510.710.6910.6910.8610.343.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved