XNAS
Datos históricos de Fortrea Holdings Inc.
Fortrea Holdings Inc. · FTRE
$21.25
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 17:20:12 UTC
- Variación en el periodo
- +115.4%
- Máximo
- US$23.51
- 6 de octubre de 2026
- Mínimo
- US$8.55
- 6 de abril de 2026
- Volumen medio diario
- 1.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.37 | 21.01 | 20.16 | 20.84 | +2.31% | 931,309.365 |
| 8 oct 2026 | 20.14 | 20.46 | 19.78 | 20.37 | −0.92% | 1.96 M |
| 7 oct 2026 | 20.38 | 21.11 | 20.24 | 20.56 | −1.06% | 2.25 M |
| 6 oct 2026 | 21.99 | 23.51 | 20.73 | 20.78 | −1.56% | 2.65 M |
| 5 oct 2026 | 20.00 | 21.20 | 19.86 | 21.11 | +5.55% | 2.27 M |
| 2 oct 2026 | 19.58 | 20.05 | 19.09 | 20.00 | +3.09% | 1.19 M |
| 1 oct 2026 | 19.88 | 19.96 | 19.05 | 19.40 | −2.76% | 1.94 M |
| 30 sep 2026 | 19.41 | 20.02 | 19.39 | 19.95 | +1.06% | 1.48 M |
| 29 sep 2026 | 19.89 | 20.39 | 19.42 | 19.74 | −1.60% | 1.17 M |
| 28 sep 2026 | 19.54 | 20.97 | 19.35 | 20.06 | +0.85% | 1.62 M |
| 25 sep 2026 | 19.90 | 20.29 | 19.35 | 19.89 | −0.65% | 708,906.741 |
| 24 sep 2026 | 19.40 | 20.49 | 19.25 | 20.02 | +2.56% | 1.23 M |
| 23 sep 2026 | 20.25 | 20.71 | 19.50 | 19.52 | −4.45% | 1.07 M |
| 22 sep 2026 | 20.13 | 20.58 | 20.13 | 20.43 | +2.05% | 1.51 M |
| 21 sep 2026 | 20.29 | 20.44 | 19.67 | 20.02 | +0.45% | 1.05 M |
| 18 sep 2026 | 20.10 | 20.22 | 19.28 | 19.93 | −1.73% | 3.11 M |
| 17 sep 2026 | 20.31 | 21.11 | 20.19 | 20.28 | +1.55% | 2.29 M |
| 16 sep 2026 | 19.75 | 20.61 | 19.62 | 19.97 | +1.22% | 2.69 M |
| 15 sep 2026 | 17.21 | 19.92 | 17.16 | 19.73 | +13.33% | 1.95 M |
| 14 sep 2026 | 17.22 | 17.67 | 16.98 | 17.41 | +1.22% | 2 M |
| 11 sep 2026 | 17.10 | 17.57 | 16.84 | 17.20 | +1.06% | 1.43 M |
| 10 sep 2026 | 16.36 | 17.03 | 16.07 | 17.02 | +1.37% | 741,155.592 |
| 9 sep 2026 | 16.86 | 17.09 | 16.70 | 16.79 | −1.58% | 1.24 M |
| 8 sep 2026 | 17.28 | 17.61 | 16.86 | 17.06 | −3.62% | 1.52 M |
| 4 sep 2026 | 18.50 | 18.50 | 17.64 | 17.70 | −4.94% | 762,079.968 |
| 3 sep 2026 | 18.67 | 18.99 | 18.18 | 18.62 | +1.42% | 776,308.771 |
| 2 sep 2026 | 17.91 | 19.00 | 17.81 | 18.36 | +3.61% | 902,449.616 |
| 1 sep 2026 | 18.38 | 18.51 | 17.62 | 17.72 | −3.54% | 1.19 M |
| 31 ago 2026 | 18.60 | 18.77 | 18.02 | 18.37 | −2.34% | 1.51 M |
| 28 ago 2026 | 18.77 | 19.14 | 18.46 | 18.81 | −0.27% | 1.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.