Hot Features
프리미엄
Fortrea Holdings Inc (FTRE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -9.31239848403 | 18.47 | 18.47 | 16.35 | 1158078 | 17.27788671 | CS |
| 4 | -1.97 | -10.5235042735 | 18.72 | 20.26 | 16.35 | 921810 | 18.15380884 | CS |
| 12 | -1.515 | -8.29455242267 | 18.265 | 25.28 | 16.35 | 1199394 | 20.30503421 | CS |
| 26 | -10.97 | -39.5743145743 | 27.72 | 27.99 | 16.35 | 1378841 | 20.84531499 | CS |
| 52 | -15.3 | -47.7379095164 | 32.05 | 41.02 | 16.35 | 1265103 | 25.17043191 | CS |
| 156 | -17.05 | -50.4437869822 | 33.8 | 41.02 | 16.35 | 1377119 | 27.63324687 | CS |
| 260 | -17.05 | -50.4437869822 | 33.8 | 41.02 | 16.35 | 1377119 | 27.63324687 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 16.75 | 0.25 | 1.52 | 16.73 | 17.12 | 16.42 | 3089544 |
| 1738193700 | 16.5 | -0.65 | -3.79 | 17 | 17.15 | 16.35 | 1258499 |
| 1738107300 | 17.15 | -0.71 | -3.98 | 17.965 | 18.03 | 16.85 | 1277171 |
| 1738020900 | 17.86 | 0.08 | 0.45 | 17.78 | 18.44 | 17.64 | 1119394 |
| 1737761700 | 17.78 | -0.72 | -3.89 | 18.47 | 18.47 | 17.67 | 977247 |
| 1737675300 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737588900 | 18.5 | -0.2 | -1.07 | 18.57 | 19 | 18.36 | 578290 |
| 1737502500 | 18.7 | 1.01 | 5.71 | 17.65 | 18.81 | 17.65 | 694458 |
| 1737156900 | 17.69 | -0.12 | -0.67 | 17.85 | 18.14 | 17.49 | 497589 |
| 1737070500 | 17.81 | -0.01 | -0.06 | 17.7 | 18.04 | 16.94 | 881724 |
| 1736984100 | 17.82 | 0.18 | 1.02 | 18.03 | 18.24 | 17.32 | 670311 |
| 1736897700 | 17.64 | -0.67 | -3.66 | 18.24 | 18.515 | 17.005 | 977966 |
| 1736811300 | 18.31 | 0.12 | 0.66 | 18 | 18.37 | 17.725 | 797043 |
| 1736552100 | 18.19 | -0.22 | -1.20 | 18.13 | 18.44 | 17.805 | 1165547 |
| 1736379300 | 18.41 | -0.9 | -4.66 | 19.46 | 19.46 | 18.22 | 1105978 |
| 1736292900 | 19.31 | -0.42 | -2.13 | 19.69 | 20.065 | 19 | 857291 |
| 1736206500 | 19.73 | 0.45 | 2.33 | 19.51 | 20.26 | 19.31 | 1342440 |
| 1735947300 | 19.28 | 0.63 | 3.38 | 18.38 | 19.43 | 18 | 717063 |
| 1735860900 | 18.65 | 0 | 0.00 | 18.72 | 19.42 | 18.52 | 752759 |
| 1735688100 | 18.65 | 0.22 | 1.19 | 18.5 | 18.93 | 18.08 | 764650 |
| 1735601700 | 18.43 | -0.93 | -4.80 | 18.955 | 19.1625 | 18.32 | 734262 |
| 1735342500 | 19.36 | 0.19 | 0.99 | 19.02 | 19.6 | 18.74 | 791338 |
| 1735256100 | 19.17 | 0.42 | 2.24 | 18.92 | 19.24 | 18.64 | 597993 |
| 1735077840 | 18.75 | -0.02 | -0.11 | 18.73 | 18.99 | 18.4661 | 319980 |
| 1734996900 | 18.77 | -0.49 | -2.54 | 18.88 | 19.47 | 18.485 | 855791 |
| 1734737700 | 19.26 | 0.76 | 4.11 | 18.38 | 19.53 | 18.35 | 2643711 |
| 1734651300 | 18.5 | 0.13 | 0.71 | 18.5 | 18.63 | 17.82 | 1041483 |
| 1734564900 | 18.37 | -1.42 | -7.18 | 19.79 | 20 | 18.33 | 1265633 |
| 1734478500 | 19.79 | -0.52 | -2.56 | 19.84 | 20.86 | 19.44 | 1184370 |
| 1734392100 | 20.31 | 0.31 | 1.55 | 19.6 | 20.85 | 19.4425 | 1035604 |
| 1734132900 | 20 | -0.27 | -1.33 | 20.105 | 20.35 | 19.35 | 882268 |
| 1734046500 | 20.27 | 0.82 | 4.22 | 19.13 | 20.54 | 19 | 876864 |
| 1733960100 | 19.45 | -1.7 | -8.04 | 20.42 | 21.3274 | 19.31 | 1261746 |
| 1733873700 | 21.15 | -1.38 | -6.13 | 22.95 | 22.95 | 21.12 | 812525 |
| 1733787300 | 22.53 | 0.86 | 3.97 | 21.67 | 23.215 | 21.67 | 1287009 |
| 1733528100 | 21.67 | -1.9 | -8.06 | 22.55 | 22.67 | 21.22 | 2005595 |
| 1733441700 | 23.57 | -0.16 | -0.67 | 23.63 | 23.9 | 22.69 | 2107443 |
| 1733355300 | 23.73 | 2.15 | 9.96 | 21.5 | 25.05 | 21.49 | 3502264 |
| 1733268900 | 21.58 | -0.17 | -0.78 | 21.6 | 21.76 | 21.17 | 839833 |
| 1733182500 | 21.75 | 0.7 | 3.33 | 21 | 21.79 | 20.77 | 1003303 |
| 1732917840 | 21.05 | -0.5 | -2.32 | 20.6792 | 21.64 | 20.6792 | 437767 |
| 1732750500 | 21.55 | 0.86 | 4.16 | 21.01 | 21.6 | 21 | 639824 |
| 1732664100 | 20.69 | -0.2 | -0.96 | 20.49 | 20.8 | 19.99 | 759553 |
| 1732577700 | 20.89 | 1.16 | 5.88 | 20.21 | 21.08 | 20.18 | 1380963 |
| 1732318500 | 19.73 | 0.23 | 1.18 | 19.5 | 20.14 | 19.44 | 921587 |
| 1732232100 | 19.5 | 0.35 | 1.83 | 19.01 | 19.94 | 18.7606 | 941731 |
| 1732145700 | 19.15 | 0.47 | 2.52 | 18.6 | 19.47 | 18.57 | 1211555 |
| 1732059300 | 18.68 | -0.18 | -0.95 | 18.47 | 19.01 | 18.285 | 663613 |
| 1731972900 | 18.86 | -0.48 | -2.48 | 19.14 | 19.492 | 18.66 | 791991 |
| 1731713700 | 19.34 | -0.86 | -4.26 | 20.15 | 20.15 | 18.61 | 1580894 |
| 1731627300 | 20.2 | -1.08 | -5.08 | 21.21 | 21.24 | 20.1 | 1031159 |
| 1731540900 | 21.28 | -0.67 | -3.05 | 22.035 | 22.47 | 21.26 | 953946 |
| 1731454500 | 21.95 | -0.8 | -3.52 | 22.4727 | 22.95 | 21.59 | 1173099 |
| 1731368100 | 22.75 | -0.75 | -3.19 | 24.48 | 25.28 | 22.7 | 1884844 |
| 1731108900 | 23.5 | 5.45 | 30.19 | 23.35 | 25.18 | 22.58 | 6959448 |
| 1731022500 | 18.05 | -0.04 | -0.22 | 18.265 | 18.54 | 17.95 | 1950891 |
| 1730936100 | 18.09 | 0.99 | 5.79 | 18.325 | 18.66 | 17.89 | 2058828 |
| 1730849700 | 17.1 | 0.23 | 1.36 | 16.73 | 17.17 | 16.579999 | 801932 |
| 1730763300 | 16.87 | 0.02 | 0.12 | 16.739999 | 17.48 | 16.68 | 991300 |
| 1730500500 | 16.85 | 0.03 | 0.18 | 17.05 | 17.21 | 16.7 | 1214841 |
| 1730414100 | 16.82 | -0.33 | -1.92 | 17.06 | 17.06 | 16.53 | 999025 |
