Fortrea Holdings Inc (K67)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6500001 | -7.34463389831 | 8.85 | 9.05 | 8.4 | 56 | 8.86111109 | DE |
| 4 | -6.1000001 | -42.6573433566 | 14.3 | 14.3 | 8.4 | 167 | 10.52086043 | DE |
| 12 | -10.4000001 | -55.9139790323 | 18.6 | 19.6 | 8.4 | 207 | 14.47394529 | DE |
| 26 | -11.8000001 | -59.0000005 | 20 | 22.8 | 8.4 | 265 | 16.57185275 | DE |
| 52 | -28.4000001 | -77.5956286885 | 36.6 | 36.6 | 8.4 | 206 | 17.80422401 | DE |
| 156 | -16.8000001 | -67.2000004 | 25 | 36.6 | 8.4 | 176 | 19.96822593 | DE |
| 260 | -16.8000001 | -67.2000004 | 25 | 36.6 | 8.4 | 176 | 19.96822593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1742506020 | 8.4 | -0.65 | -7.18 | 8.4 | 8.4 | 8.4 | 50 |
| 1742419620 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1742333220 | 9.05 | 0.1 | 1.12 | 9.05 | 9.05 | 9.05 | 100 |
| 1742246820 | 8.9499999 | 0.1 | 1.13 | 8.9499999 | 8.9499999 | 8.9499999 | 50 |
| 1741987620 | 8.85 | -0.7 | -7.33 | 8.85 | 8.85 | 8.85 | 25 |
| 1741901220 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1741814820 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1741728420 | 9.55 | -0.55 | -5.45 | 9.55 | 9.55 | 9.55 | 205 |
| 1741642020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1741382820 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 24 |
| 1741296420 | 10.1 | -0.2 | -1.94 | 10.1 | 10.1 | 10.1 | 10 |
| 1741210020 | 10.3 | 0.3 | 3.00 | 10.4 | 10.4 | 10.3 | 1054 |
| 1741123620 | 10 | -3.7 | -27.01 | 9.9499999 | 10 | 9.55 | 208 |
| 1741037220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1740778020 | 13.7 | -0.4 | -2.84 | 13.4 | 13.7 | 13.4 | 133 |
| 1740691620 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1740605220 | 14.1 | -0.2 | -1.40 | 14.1 | 14.1 | 14.1 | 120 |
| 1740518820 | 14.3 | -0.6 | -4.03 | 14.3 | 14.3 | 14.3 | 20 |
| 1740432420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1740173220 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1740086820 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1740000420 | 14.9 | 0.5 | 3.47 | 14.9 | 14.9 | 14.9 | 200 |
| 1739914020 | 14.4 | 0.1 | 0.70 | 14.4 | 14.4 | 14.4 | 11 |
| 1739827620 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1739568420 | 14.3 | -0.1 | -0.69 | 14.3 | 14.3 | 14.3 | 100 |
| 1739482020 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1739395620 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1739309220 | 14.4 | -1.3 | -8.28 | 14.7 | 14.7 | 14.4 | 501 |
| 1739222820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1738963620 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1738877220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1738790820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1738704420 | 15.7 | -0.4 | -2.48 | 15.4 | 15.7 | 15.3 | 606 |
| 1738618020 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1738358820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1738272420 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1738186020 | 16.1 | -0.8 | -4.73 | 16.2 | 16.2 | 16.1 | 470 |
| 1738099620 | 16.899999 | -0.9 | -5.06 | 16.899999 | 16.899999 | 16.6 | 413 |
| 1738013220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1737754020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1737667620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1737581220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1737494820 | 17.8 | 0.5 | 2.89 | 17.8 | 17.8 | 17.8 | 342 |
| 1737408420 | 17.3 | -0.9 | -4.95 | 17.3 | 17.3 | 17.3 | 155 |
| 1737149220 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1737062820 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1736976420 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1736890020 | 18.2 | 0.1 | 0.55 | 18.2 | 18.2 | 18.2 | 192 |
| 1736803620 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1736544420 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1736458020 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1736371620 | 18.1 | -1 | -5.24 | 18.1 | 18.1 | 18.1 | 30 |
| 1736285220 | 19.1 | -0.5 | -2.55 | 19.1 | 19.1 | 19.1 | 25 |
| 1736198820 | 19.6 | 1.6 | 8.89 | 19.6 | 19.6 | 19.6 | 27 |
| 1735939620 | 18 | -0.7 | -3.74 | 18 | 18 | 18 | 337 |
| 1735853220 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1735594020 | 18.7 | 0.2 | 1.08 | 18.7 | 18.7 | 18.7 | 36 |
| 1735334820 | 18.5 | -0.2 | -1.07 | 18.6 | 18.6 | 18.5 | 340 |
| 1734989220 | 18.7 | 0.8 | 4.47 | 18.7 | 18.7 | 18.7 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
