Fortrea Holdings Inc. FTRE
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$19,95+0,21 (+%1,06)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,95 | +%1,06 | $19,41 | $20,02 | $19,39 | 1,36M |
| 2026-09-29 | $19,74 | -%1,60 | $19,89 | $20,39 | $19,42 | 1,17M |
| 2026-09-28 | $20,06 | +%0,85 | $19,54 | $20,97 | $19,35 | 1,62M |
| 2026-09-25 | $19,89 | -%0,65 | $19,90 | $20,28 | $19,35 | 708,90K |
| 2026-09-24 | $20,02 | +%2,56 | $19,40 | $20,49 | $19,25 | 1,23M |
| 2026-09-23 | $19,52 | -%4,45 | $20,25 | $20,71 | $19,50 | 1,07M |
| 2026-09-22 | $20,43 | +%2,05 | $20,13 | $20,58 | $20,13 | 1,51M |
| 2026-09-21 | $20,02 | +%0,45 | $20,29 | $20,44 | $19,67 | 1,05M |
| 2026-09-18 | $19,93 | -%1,73 | $20,10 | $20,22 | $19,28 | 3,11M |
| 2026-09-17 | $20,28 | +%1,55 | $20,31 | $21,11 | $20,19 | 2,29M |
| 2026-09-16 | $19,97 | +%1,22 | $19,75 | $20,61 | $19,62 | 2,69M |
| 2026-09-15 | $19,73 | +%13,33 | $17,21 | $19,92 | $17,16 | 1,95M |
| 2026-09-14 | $17,41 | +%1,22 | $17,22 | $17,67 | $16,98 | 2,00M |
| 2026-09-11 | $17,20 | +%1,06 | $17,10 | $17,57 | $16,84 | 1,43M |
| 2026-09-10 | $17,02 | +%1,37 | $16,36 | $17,03 | $16,07 | 741,20K |
| 2026-09-09 | $16,79 | -%1,58 | $16,86 | $17,09 | $16,70 | 1,24M |
| 2026-09-08 | $17,06 | -%3,62 | $17,28 | $17,61 | $16,86 | 1,52M |
| 2026-09-04 | $17,70 | -%4,94 | $18,50 | $18,50 | $17,64 | 762,10K |
| 2026-09-03 | $18,62 | +%1,42 | $18,67 | $18,99 | $18,18 | 776,30K |
| 2026-09-02 | $18,36 | +%3,61 | $17,91 | $19,00 | $17,81 | 902,40K |
| 2026-09-01 | $17,72 | -%3,54 | $18,38 | $18,51 | $17,62 | 1,19M |
| 2026-08-31 | $18,37 | -%2,34 | $18,60 | $18,77 | $18,02 | 1,51M |
| 2026-08-28 | $18,81 | -%0,27 | $18,76 | $19,14 | $18,46 | 1,14M |
| 2026-08-27 | $18,86 | +%1,78 | $18,70 | $19,34 | $18,55 | 1,32M |
| 2026-08-26 | $18,53 | +%1,42 | $18,10 | $18,55 | $17,99 | 598,30K |
| 2026-08-25 | $18,27 | -%0,22 | $18,33 | $18,64 | $17,87 | 599,20K |
| 2026-08-24 | $18,31 | -%0,44 | $18,34 | $18,45 | $17,78 | 1,05M |
| 2026-08-21 | $18,39 | +%1,10 | $18,23 | $18,54 | $17,82 | 864,10K |
| 2026-08-20 | $18,19 | +%0,28 | $17,88 | $18,76 | $17,87 | 1,52M |
| 2026-08-19 | $18,14 | +%3,07 | $17,93 | $18,49 | $17,87 | 1,03M |
| 2026-08-18 | $17,60 | -%2,76 | $17,80 | $18,10 | $17,41 | 682,10K |
| 2026-08-17 | $18,10 | +%3,96 | $17,37 | $18,12 | $17,15 | 1,15M |
| 2026-08-14 | $17,41 | -%2,30 | $17,65 | $17,84 | $16,84 | 2,56M |
| 2026-08-13 | $17,82 | -%2,78 | $18,52 | $18,68 | $17,71 | 1,33M |
| 2026-08-12 | $18,33 | -%6,10 | $19,33 | $19,35 | $18,30 | 1,66M |
| 2026-08-11 | $19,52 | +%2,79 | $18,94 | $19,58 | $18,82 | 869,40K |
| 2026-08-10 | $18,99 | +%3,04 | $18,12 | $19,28 | $17,91 | 1,04M |
| 2026-08-07 | $18,43 | +%4,18 | $17,86 | $18,58 | $17,58 | 989,70K |
| 2026-08-06 | $17,69 | -%7,14 | $19,05 | $19,46 | $17,65 | 1,25M |
| 2026-08-05 | $19,05 | +%5,89 | $18,10 | $19,72 | $18,10 | 1,91M |
| 2026-08-04 | $17,99 | -%5,02 | $19,07 | $19,16 | $17,85 | 2,32M |
| 2026-08-03 | $18,94 | -%1,20 | $19,04 | $19,47 | $17,69 | 3,14M |
| 2026-07-31 | $19,17 | +%0,47 | $18,80 | $19,38 | $18,21 | 1,91M |
| 2026-07-30 | $19,08 | -%6,47 | $20,48 | $20,83 | $18,93 | 1,95M |
| 2026-07-29 | $20,40 | -%1,45 | $19,59 | $21,39 | $19,50 | 3,16M |
| 2026-07-28 | $20,70 | +%7,81 | $20,25 | $21,12 | $19,89 | 3,24M |
| 2026-07-27 | $19,20 | -%1,64 | $19,44 | $19,81 | $19,00 | 1,43M |
| 2026-07-24 | $19,52 | +%0,10 | $19,77 | $20,09 | $19,24 | 1,34M |
| 2026-07-23 | $19,50 | +%5,46 | $19,18 | $20,19 | $19,01 | 1,71M |
| 2026-07-22 | $18,49 | +%3,24 | $17,70 | $18,59 | $17,37 | 1,16M |
| 2026-07-21 | $17,91 | +%1,02 | $17,76 | $18,33 | $17,61 | 1,53M |
| 2026-07-20 | $17,73 | -%0,17 | $17,64 | $17,84 | $17,49 | 680,70K |
| 2026-07-17 | $17,76 | -%0,89 | $17,73 | $18,11 | $17,52 | 938,50K |
| 2026-07-16 | $17,92 | +%0,06 | $17,90 | $18,12 | $17,60 | 1,68M |
| 2026-07-15 | $17,91 | -%0,67 | $18,12 | $18,16 | $17,39 | 974,00K |
| 2026-07-14 | $18,03 | +%0,95 | $18,02 | $18,29 | $17,67 | 736,30K |
| 2026-07-13 | $17,86 | +%0,56 | $17,58 | $17,99 | $17,44 | 802,80K |
| 2026-07-10 | $17,76 | +%0,51 | $17,66 | $18,06 | $17,47 | 832,10K |
| 2026-07-09 | $17,67 | +%3,82 | $16,93 | $17,87 | $16,76 | 971,80K |
| 2026-07-08 | $17,02 | -%2,63 | $17,11 | $17,18 | $16,55 | 847,40K |
| 2026-07-07 | $17,48 | -%2,07 | $18,08 | $18,31 | $16,88 | 1,23M |
| 2026-07-06 | $17,85 | +%3,30 | $17,41 | $17,98 | $16,90 | 923,70K |
| 2026-07-02 | $17,28 | -%1,71 | $17,72 | $18,05 | $17,23 | 1,37M |
| 2026-07-01 | $17,58 | +%1,03 | $17,70 | $18,34 | $17,38 | 1,57M |
| 2026-06-30 | $17,40 | -%0,68 | $17,53 | $17,75 | $17,24 | 1,08M |
| 2026-06-29 | $17,52 | -%0,74 | $17,52 | $17,80 | $17,08 | 1,21M |
| 2026-06-26 | $17,65 | -%0,34 | $16,97 | $17,85 | $16,51 | 3,63M |
| 2026-06-25 | $17,71 | +%4,05 | $17,08 | $18,16 | $16,99 | 1,92M |
| 2026-06-24 | $17,02 | +%3,40 | $16,83 | $17,78 | $16,75 | 2,47M |
| 2026-06-23 | $16,46 | +%5,78 | $15,37 | $16,52 | $15,25 | 1,17M |
| 2026-06-22 | $15,56 | +%1,63 | $15,69 | $15,99 | $15,19 | 1,73M |
| 2026-06-18 | $15,31 | -%0,07 | $15,76 | $16,05 | $14,88 | 3,01M |
| 2026-06-17 | $15,32 | -%4,13 | $15,90 | $16,04 | $15,23 | 1,09M |
| 2026-06-16 | $15,98 | -%3,91 | $16,67 | $16,69 | $15,90 | 1,47M |
| 2026-06-15 | $16,63 | +%0,91 | $16,71 | $17,08 | $16,38 | 948,70K |
| 2026-06-12 | $16,48 | -%2,31 | $16,75 | $16,95 | $16,40 | 964,70K |
| 2026-06-11 | $16,87 | +%3,24 | $16,49 | $17,07 | $16,15 | 1,24M |
| 2026-06-10 | $16,34 | -%3,20 | $16,91 | $17,24 | $16,32 | 1,05M |
| 2026-06-09 | $16,88 | +%1,87 | $17,00 | $17,34 | $16,08 | 867,20K |
| 2026-06-08 | $16,57 | +%3,05 | $16,42 | $17,20 | $16,22 | 1,19M |
| 2026-06-05 | $16,08 | -%6,78 | $17,03 | $17,49 | $15,99 | 1,03M |
| 2026-06-04 | $17,25 | +%10,36 | $15,68 | $17,56 | $15,55 | 2,99M |
| 2026-06-03 | $15,63 | +%1,76 | $15,36 | $15,65 | $14,47 | 1,02M |
| 2026-06-02 | $15,36 | -%2,54 | $15,35 | $15,70 | $15,00 | 1,37M |
| 2026-06-01 | $15,76 | +%2,40 | $15,25 | $16,08 | $14,77 | 1,71M |
| 2026-05-29 | $15,39 | +%2,60 | $15,06 | $15,61 | $14,64 | 2,04M |
| 2026-05-28 | $15,00 | +%11,77 | $13,37 | $15,09 | $13,25 | 1,33M |
| 2026-05-27 | $13,42 | +%1,51 | $13,19 | $13,66 | $13,11 | 944,30K |
| 2026-05-26 | $13,22 | %0,00 | $13,40 | $13,54 | $13,00 | 1,14M |
| 2026-05-22 | $13,22 | +%0,61 | $13,16 | $13,49 | $13,00 | 924,10K |