Hot Features
프리미엄
Fortrea Holdings Inc (FTRE)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.39 | -24.0938166311 | 14.07 | 14.35 | 9.55 | 4423873 | 10.98950171 | CS |
| 4 | -4.59 | -30.0589390963 | 15.27 | 15.825 | 9.55 | 1872518 | 12.48199491 | CS |
| 12 | -9.425 | -46.8788858493 | 20.105 | 20.86 | 9.55 | 1377053 | 15.30434738 | CS |
| 26 | -9.43 | -46.8920934858 | 20.11 | 25.28 | 9.55 | 1450674 | 18.39762047 | CS |
| 52 | -25.83 | -70.7477403451 | 36.51 | 41.02 | 9.55 | 1377252 | 23.0139138 | CS |
| 156 | -23.12 | -68.4023668639 | 33.8 | 41.02 | 9.55 | 1406105 | 26.50350687 | CS |
| 260 | -23.12 | -68.4023668639 | 33.8 | 41.02 | 9.55 | 1406105 | 26.50350687 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.68 | -0.01 | -0.09 | 10.715 | 11.12 | 10.58 | 2130531 |
| 1741304100 | 10.69 | -0.2 | -1.84 | 10.745 | 10.86 | 10.34 | 3706160 |
| 1741217700 | 10.89 | -0.07 | -0.64 | 11.15 | 11.2 | 10.3 | 3170691 |
| 1741131300 | 10.96 | 0.58 | 5.59 | 10.265 | 11.245 | 9.9301 | 4125340 |
| 1741044900 | 10.38 | -3.47 | -25.05 | 9.61 | 11.99 | 9.55 | 8718577 |
| 1740785700 | 13.85 | -0.2 | -1.42 | 14.07 | 14.35 | 13.48 | 2398597 |
| 1740699300 | 14.05 | -1.03 | -6.83 | 15.21 | 15.21 | 13.805 | 1313335 |
| 1740612900 | 15.08 | 0.37 | 2.52 | 14.96 | 15.23 | 14.71 | 804509 |
| 1740526500 | 14.71 | -0.48 | -3.16 | 15.72 | 15.75 | 14.69 | 1644202 |
| 1740440100 | 15.19 | 0.31 | 2.08 | 15.09 | 15.34 | 14.52 | 949013 |
| 1740180900 | 14.88 | -0.73 | -4.68 | 15.74 | 15.74 | 14.75 | 830530 |
| 1740094500 | 15.61 | 0.22 | 1.43 | 15.46 | 15.825 | 15.46 | 706873 |
| 1740008100 | 15.39 | 0.17 | 1.12 | 15.14 | 15.57 | 14.9 | 797579 |
| 1739921700 | 15.22 | 0.25 | 1.67 | 15.0081 | 15.465 | 14.92 | 759046 |
| 1739576100 | 14.97 | -0.01 | -0.07 | 15.08 | 15.55 | 14.94 | 625646 |
| 1739489700 | 14.98 | 0.29 | 1.97 | 14.74 | 15.06 | 14.68 | 600752 |
| 1739403300 | 14.69 | -0.38 | -2.52 | 14.92 | 15 | 14.47 | 874490 |
| 1739316900 | 15.07 | 0 | 0.00 | 14.81 | 15.38 | 14.81 | 1162344 |
| 1739230500 | 15.07 | 0.16 | 1.07 | 14.91 | 15.09 | 14.27 | 1439769 |
| 1738971300 | 14.91 | -0.49 | -3.18 | 15.27 | 15.38 | 14.84 | 950385 |
| 1738884900 | 15.4 | -0.16 | -1.03 | 15.67 | 16.059999 | 15.36 | 1244447 |
| 1738798500 | 15.56 | -0.24 | -1.52 | 15.88 | 15.985 | 15.24 | 1521199 |
| 1738712100 | 15.8 | 0.13 | 0.83 | 15.6001 | 16.239999 | 15.6001 | 1307872 |
| 1738625700 | 15.67 | -1.14 | -6.78 | 16.43 | 16.43 | 15.53 | 2088098 |
| 1738366500 | 16.81 | 0.06 | 0.36 | 16.76 | 17.09 | 16.3 | 1744036 |
| 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 |
