FTRE Historical Prices

Summary

Key Stock Metrics

3.97

(May 29, 2025)

52-Week Low

18.67

(January 6, 2026)

52-Week High

41.02

(March 21, 2024)

All-Time High

10.43

(February 23, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-06-16 30.10 30.10 30.10 30.10 775
2023-06-20 33.11 35.00 32.00 32.00 9723
2023-06-21 32.50 34.00 32.00 32.52 10887
2023-06-22 32.80 33.25 32.60 33.25 78578
2023-06-23 35.47 35.47 33.00 33.75 107815
2023-06-27 34.00 35.50 32.82 34.27 197078
2023-06-28 34.25 35.00 34.00 34.26 90229
2023-06-29 34.55 35.50 34.01 35.42 808918
2023-06-30 35.76 35.76 33.60 34.01 1918626
2023-07-03 33.80 36.84 32.80 36.84 6510815
2023-07-05 36.84 37.30 34.20 37.00 23951082
2023-07-06 35.98 36.61 33.33 33.99 6018852
2023-07-07 32.99 33.65 31.14 32.22 7580184
2023-07-10 31.25 32.06 29.69 30.65 7603635
2023-07-11 30.30 31.38 29.66 30.85 4523796
2023-07-12 30.85 31.84 30.65 31.15 3454199
2023-07-13 31.15 32.44 30.29 32.21 1854041
2023-07-14 31.87 32.97 31.50 32.52 1999520
2023-07-17 32.15 33.21 31.75 33.11 2258345
2023-07-18 32.48 34.03 32.48 33.45 1773486
2023-07-19 34.11 34.11 33.15 33.36 1584770
2023-07-20 33.14 33.47 32.60 32.99 1315810
2023-07-21 32.78 33.14 32.05 32.90 1737056
2023-07-24 32.53 34.03 31.75 33.79 1312516
2023-07-25 33.55 34.00 33.33 33.75 928144
2023-07-26 33.35 33.70 32.87 33.10 691773
2023-07-27 33.06 33.22 32.15 33.01 924156
2023-07-28 33.02 33.25 31.63 31.73 1178013
2023-07-31 31.12 32.01 29.94 31.96 1374479
2023-08-01 31.63 31.63 30.71 30.81 791827
2023-08-02 30.75 31.95 29.72 30.00 1574377
2023-08-03 29.67 30.64 29.34 30.29 1491217
2023-08-04 30.27 30.44 29.09 29.77 1191656
2023-08-07 29.25 31.05 28.35 30.21 1792242
2023-08-08 29.72 30.85 29.55 30.63 737266
2023-08-09 30.21 30.56 29.58 30.06 742037
2023-08-10 30.06 30.82 29.53 30.41 434695
2023-08-11 30.46 31.01 29.88 30.64 1079900
2023-08-14 26.26 27.69 25.68 26.90 4929285
2023-08-15 26.52 27.89 26.26 27.18 1992119
2023-08-16 26.94 27.55 26.75 27.10 982862
2023-08-17 27.02 27.39 26.49 26.52 767732
2023-08-18 26.49 26.77 25.77 26.08 950463
2023-08-21 26.02 26.02 24.98 25.11 1289949
2023-08-22 25.06 25.59 24.93 25.14 531830
2023-08-23 25.15 25.41 24.99 25.36 1183344
2023-08-24 26.77 26.95 25.93 26.48 1431189
2023-08-25 26.49 27.69 26.26 27.47 1579034
2023-08-28 27.48 27.97 26.80 26.82 968047
2023-08-29 26.90 27.11 26.41 27.05 949013
2023-08-30 26.96 27.64 26.80 27.24 789859
2023-08-31 26.96 28.27 26.75 27.55 1269461
2023-09-01 27.78 27.98 26.97 27.17 575513
2023-09-05 27.04 27.20 26.05 26.32 1092587
2023-09-06 26.30 26.71 25.90 25.99 2077705
2023-09-07 25.95 27.12 25.80 27.00 1356404
2023-09-08 26.50 26.75 25.89 26.12 1946686
2023-09-11 26.50 26.50 26.50 26.50 78820
2023-09-12 26.56 27.91 26.09 27.61 1546870
2023-09-13 27.59 29.06 26.64 28.82 2132232
2023-09-14 28.90 29.74 28.54 29.00 1835718
2023-09-15 29.02 29.60 28.81 29.22 3757792
2023-09-18 29.28 29.52 28.31 28.72 1656849
2023-09-19 29.41 29.41 28.15 28.30 1033825
2023-09-20 28.59 29.08 28.25 28.85 1269679
2023-09-21 28.59 28.77 27.81 27.93 2004738
2023-09-22 27.96 28.28 27.59 27.78 1730806
2023-09-25 27.86 28.85 27.60 28.56 1640967
2023-09-26 28.41 28.83 28.04 28.35 1697067
2023-09-27 28.28 29.31 28.07 29.29 1604138
2023-09-28 29.44 30.21 28.17 28.66 2572534
2023-09-29 28.75 29.25 28.46 28.59 1427486
2023-10-02 28.75 28.92 27.63 27.73 962023
2023-10-03 27.52 27.78 27.15 27.17 874164
2023-10-04 26.79 27.56 26.59 27.22 1716519
2023-10-05 27.24 27.83 26.62 27.49 1067008
2023-10-06 27.33 27.70 26.64 27.13 657362
2023-10-09 27.07 28.08 26.77 28.00 1171741
2023-10-10 28.01 28.61 27.88 28.60 977005
2023-10-11 28.22 29.29 27.99 29.25 1038641
2023-10-12 28.95 29.50 28.64 28.75 2516669
2023-10-13 28.93 29.55 28.71 29.46 3507524
2023-10-16 29.55 30.17 29.34 30.11 1745698
2023-10-17 31.11 31.74 30.29 30.96 1954697
2023-10-18 30.92 31.08 29.23 29.55 840915
2023-10-19 29.31 29.97 29.00 29.14 1607029
2023-10-20 29.43 29.49 28.22 28.46 1226280
2023-10-23 28.36 28.51 27.57 27.75 994703
2023-10-24 28.05 28.54 27.80 28.35 753080
2023-10-25 27.86 28.23 27.12 27.12 710405
2023-10-26 27.05 28.04 26.81 27.90 934632
2023-10-27 27.90 27.91 27.40 27.53 887973
2023-10-30 27.75 27.80 26.85 27.29 579757
2023-10-31 27.32 28.47 27.31 28.40 788207
2023-11-01 28.26 28.33 27.50 28.26 1084237
2023-11-02 28.56 29.51 27.77 29.44 564004
2023-11-03 29.99 30.60 29.78 29.85 591464
2023-11-06 29.82 30.23 29.44 29.71 783933
2023-11-07 29.58 29.62 28.95 29.17 702063
2023-11-08 29.19 29.46 28.45 28.48 544844
2023-11-09 28.66 28.72 28.00 28.45 1170081
2023-11-10 28.54 28.72 27.84 28.21 1245755
2023-11-13 29.43 31.89 29.43 30.92 3277341
2023-11-14 31.98 33.37 31.85 32.48 2118345
2023-11-15 32.53 34.17 32.41 32.68 1274272
2023-11-16 32.50 32.76 31.93 32.44 1201297
2023-11-17 32.65 32.96 31.23 31.89 1117410
2023-11-20 31.74 32.52 31.43 32.32 1089049
2023-11-21 32.25 32.84 32.03 32.64 710894
2023-11-22 32.61 33.17 32.34 32.85 799006
2023-11-24 33.00 33.55 32.87 33.45 290036
2023-11-27 33.15 33.63 32.99 33.55 751112
2023-11-28 33.25 33.39 30.30 31.00 2237655
2023-11-29 31.10 31.72 28.47 29.53 1797654
2023-11-30 29.80 29.80 28.63 29.44 3027621
2023-12-01 30.22 31.81 29.78 31.13 1755275
2023-12-04 31.13 32.13 31.13 31.64 961603
2023-12-05 31.32 31.46 30.70 30.94 531961
2023-12-06 31.07 31.78 30.71 30.91 969374
2023-12-07 30.81 31.59 29.84 31.07 540530
2023-12-08 30.98 31.40 30.50 30.66 707054
2023-12-11 31.61 31.90 30.81 31.27 1010343
2023-12-12 31.31 31.95 31.11 31.81 788080
2023-12-13 31.88 32.54 31.29 32.18 949416
2023-12-14 32.43 33.92 32.43 32.72 1395188
2023-12-15 33.44 33.49 31.85 32.44 2697005
2023-12-18 32.41 33.39 32.41 32.81 631447
2023-12-19 33.07 34.24 32.88 33.64 717669
2023-12-20 33.65 34.24 32.64 32.64 829877
2023-12-21 32.90 34.75 32.86 34.70 747496
2023-12-22 34.89 35.49 34.44 34.85 674952
2023-12-26 34.87 35.76 34.48 35.17 607118
2023-12-27 35.20 35.75 34.84 35.25 447225
2023-12-28 35.03 35.39 34.76 35.23 433476
2023-12-29 35.25 35.55 34.76 34.90 387231
2024-01-02 34.60 34.78 34.06 34.46 892624
2024-01-03 34.39 34.39 32.83 33.30 762542
2024-01-04 34.33 34.46 32.95 33.00 524224
2024-01-05 32.23 33.05 32.09 32.90 909681
2024-01-08 33.01 34.27 32.71 33.29 2066583
2024-01-09 32.93 33.25 31.92 32.35 1505375
2024-01-10 32.25 32.25 30.35 31.05 1871751
2024-01-11 30.85 31.10 29.92 29.99 2057647
2024-01-12 30.25 30.98 30.02 30.73 1302642
2024-01-16 30.38 31.25 30.38 31.22 1128260
2024-01-17 30.92 31.48 29.86 30.00 1182453
2024-01-18 30.13 30.22 29.53 30.00 736121
2024-01-19 30.18 30.71 29.49 30.67 929656
2024-01-22 31.00 31.86 30.95 31.40 692609
2024-01-23 31.57 31.83 30.80 31.82 880221
2024-01-24 32.03 32.07 30.75 31.01 599972
2024-01-25 31.35 31.66 30.88 31.10 662357
2024-01-26 31.50 31.75 30.92 30.92 372638
2024-01-29 30.90 32.23 30.60 32.23 563012
2024-01-30 32.05 32.19 31.42 31.48 620181
2024-01-31 31.57 31.96 30.58 30.96 643288
2024-02-01 31.08 31.38 30.66 31.02 730766
2024-02-02 30.76 31.21 30.53 30.54 538837
2024-02-05 30.16 31.21 30.16 30.91 796696
2024-02-06 30.81 31.74 30.81 31.24 421148
2024-02-07 31.45 31.88 31.06 31.59 474065
2024-02-08 31.44 31.74 31.15 31.48 1073989
2024-02-09 31.41 32.27 31.16 31.80 631245
2024-02-12 31.80 32.91 31.61 32.78 551066
2024-02-13 31.67 33.06 31.67 32.40 752362
2024-02-14 32.60 34.72 31.57 34.01 1670662
2024-02-15 34.20 35.19 34.08 34.98 761117
2024-02-16 34.97 35.84 34.80 35.61 806609
2024-02-20 35.49 35.97 34.89 35.39 721211
2024-02-21 35.19 36.75 34.97 36.37 965889
2024-02-22 36.63 38.47 36.39 36.99 1111589
2024-02-23 36.99 37.16 36.52 36.57 724723
2024-02-26 36.45 37.16 36.44 36.50 637976
2024-02-27 36.50 37.93 36.41 37.38 890372
2024-02-28 37.19 38.42 36.87 37.45 797902
2024-02-29 37.55 38.27 37.09 37.54 1038410
2024-03-01 37.17 38.27 36.99 37.72 806976
2024-03-04 37.47 37.48 36.53 36.70 764020
2024-03-05 36.52 36.80 35.90 36.54 611676
2024-03-06 36.30 37.15 35.92 36.38 750119
2024-03-07 36.51 36.88 36.10 36.68 577746
2024-03-08 37.08 37.51 36.79 36.83 663552
2024-03-11 33.01 37.29 33.00 36.41 2730891
2024-03-12 36.43 38.35 35.56 38.01 1360575
2024-03-13 38.00 40.16 37.32 38.91 1940274
2024-03-14 38.69 39.15 38.05 39.15 1009453
2024-03-15 38.75 39.57 38.59 39.30 1205770
2024-03-18 39.23 40.25 38.62 39.88 867084
2024-03-19 39.94 40.55 39.30 39.64 733569
2024-03-20 39.71 40.19 39.24 40.01 611453
2024-03-21 40.13 41.02 39.74 40.14 924601
2024-03-22 39.72 40.35 38.59 38.93 800097
2024-03-25 38.96 39.05 38.01 38.49 613177
2024-03-26 38.59 39.23 38.49 38.85 543153
2024-03-27 39.14 40.55 38.76 40.08 770634
2024-03-28 40.03 40.53 39.46 40.14 534426
2024-04-01 40.63 40.63 39.76 40.01 512151
2024-04-02 39.88 39.88 38.34 39.40 669735
2024-04-03 39.16 39.66 38.49 38.62 818612
2024-04-04 38.99 39.07 38.04 38.04 378691
2024-04-05 38.00 39.24 37.55 39.04 363229
2024-04-08 38.98 39.56 38.77 39.38 633339
2024-04-09 39.45 40.57 39.44 40.28 566146
2024-04-10 39.13 39.62 38.28 39.05 699877
2024-04-11 39.19 39.44 38.24 39.29 732457
2024-04-12 39.00 39.19 38.59 39.05 1012476
2024-04-15 39.22 39.49 37.60 38.04 1311130
2024-04-16 37.93 37.93 36.65 36.81 868064
2024-04-17 37.30 37.57 36.04 36.51 734790
2024-04-18 36.38 36.80 35.83 36.00 675276
2024-04-19 35.88 36.28 35.30 35.50 1111056
2024-04-22 35.83 36.15 35.13 35.52 1054172
2024-04-23 35.82 37.56 35.58 36.94 933163
2024-04-24 36.79 37.93 36.20 37.25 909018
2024-04-25 36.84 36.84 36.14 36.35 1051205
2024-04-26 36.27 37.07 36.13 36.35 413403
2024-04-29 36.58 38.04 36.55 37.54 488492
2024-04-30 36.98 37.36 36.29 36.59 1004915
2024-05-01 36.75 37.84 36.40 37.14 475905
2024-05-02 37.67 37.67 36.36 36.65 1018293
2024-05-03 37.34 37.47 36.75 37.41 560477
2024-05-06 35.17 36.63 34.92 36.34 1342195
2024-05-07 36.74 37.24 36.25 36.47 778202
2024-05-08 36.28 36.35 35.34 35.50 1059280
2024-05-09 35.71 36.11 35.03 35.81 708752
2024-05-10 35.92 35.93 33.02 33.03 3321877
2024-05-13 28.85 29.27 26.63 28.11 7632562
2024-05-14 28.22 29.19 27.50 28.84 2758695
2024-05-15 29.22 29.32 28.62 28.77 1782753
2024-05-16 28.77 28.77 27.18 27.81 1740822
2024-05-17 27.82 28.42 27.44 27.55 1437547
2024-05-20 27.38 27.70 26.83 26.91 1203630
2024-05-21 26.85 26.85 25.92 26.31 1549408
2024-05-22 26.38 26.88 25.70 26.38 1411065
2024-05-23 26.04 26.12 25.10 25.70 2067543
2024-05-24 25.89 25.90 25.16 25.55 1483410
2024-05-28 25.32 25.75 25.02 25.20 2033385
2024-05-29 24.69 25.33 24.63 24.71 1100421
2024-05-30 24.83 25.11 24.18 24.22 1175408
2024-05-31 25.39 25.54 24.83 25.39 2228380
2024-06-03 25.31 25.67 24.60 24.85 1622706
2024-06-04 24.75 25.10 24.31 24.88 1354619
2024-06-05 25.13 27.45 24.90 27.35 1821681
2024-06-06 27.21 27.94 27.05 27.61 1718683
2024-06-07 27.60 27.61 26.41 26.51 1365092
2024-06-10 26.21 26.33 25.15 25.41 1473862
2024-06-11 25.24 25.58 25.08 25.28 895796
2024-06-12 25.83 25.92 24.82 24.83 740829
2024-06-13 24.81 25.00 24.22 24.70 924721
2024-06-14 24.53 24.53 23.78 23.97 1353534
2024-06-17 23.89 24.77 23.63 24.06 923784
2024-06-18 24.20 24.25 23.17 23.34 1888437
2024-06-20 23.70 25.07 23.38 23.93 2127375
2024-06-21 23.91 24.02 22.95 23.15 2659276
2024-06-24 23.26 23.80 23.00 23.00 1068323
2024-06-25 22.86 23.31 22.34 22.48 952566
2024-06-26 22.33 22.86 22.15 22.68 861820
2024-06-27 22.65 23.01 22.18 22.88 1148018
2024-06-28 23.04 23.91 22.60 23.34 2783577
2024-07-01 23.50 24.32 23.05 23.86 1845643
2024-07-02 23.76 24.12 23.36 23.80 1376125
2024-07-03 23.87 23.99 23.30 23.47 421649
2024-07-05 23.54 23.93 23.08 23.35 1479957
2024-07-08 23.51 23.83 23.12 23.20 1188390
2024-07-09 23.19 23.56 22.68 23.20 964932
2024-07-10 23.24 23.57 22.94 23.49 616278
2024-07-11 23.88 25.10 23.61 24.75 1560333
2024-07-12 25.14 26.23 24.70 26.00 1912108
2024-07-15 26.19 27.27 25.83 26.99 1618118
2024-07-16 27.06 28.41 26.99 27.92 2311020
2024-07-17 27.82 28.28 26.73 26.97 1803263
2024-07-18 26.70 27.67 25.76 25.85 1014200
2024-07-19 25.92 26.61 25.33 26.03 1125003
2024-07-22 26.38 27.03 26.16 26.81 772536
2024-07-23 26.49 26.66 25.64 25.81 977830
2024-07-24 25.59 26.74 25.46 25.53 816765
2024-07-25 25.41 26.29 25.00 26.22 1642284
2024-07-26 26.52 27.29 26.09 26.92 976435
2024-07-29 27.00 27.45 26.65 27.29 740993
2024-07-30 27.72 27.99 26.90 27.88 1185459
2024-07-31 27.93 27.93 27.04 27.59 786276
2024-08-01 27.63 27.99 27.27 27.85 1132972
2024-08-02 26.92 27.26 25.76 26.48 968090
2024-08-05 25.15 26.26 24.94 25.59 933189
2024-08-06 25.76 26.53 25.44 26.21 571465
2024-08-07 26.59 26.59 24.50 24.57 1506962
2024-08-08 24.24 24.77 23.98 24.62 1795613
2024-08-09 24.94 25.74 24.53 25.16 2076581
2024-08-12 23.72 24.42 18.07 20.04 6632153
2024-08-13 20.14 22.26 20.00 22.22 3524676
2024-08-14 22.36 23.29 22.04 23.20 2502219
2024-08-15 23.63 23.87 22.27 22.42 1525855
2024-08-16 22.37 23.24 22.13 22.28 1104106
2024-08-19 22.33 22.53 21.67 22.39 1283403
2024-08-20 22.15 22.62 21.57 22.41 1049073
2024-08-21 22.65 22.76 22.08 22.15 938672
2024-08-22 22.17 22.33 21.38 21.41 1444063
2024-08-23 21.49 22.43 21.30 22.03 809185
2024-08-26 22.14 22.72 21.79 22.48 1337224
2024-08-27 22.38 22.89 22.14 22.83 1336531
2024-08-28 22.75 22.95 22.44 22.63 781863
2024-08-29 22.87 23.65 22.60 23.15 833326
2024-08-30 23.19 23.56 22.55 23.06 1095992
2024-09-03 22.81 23.18 21.76 22.15 1079357
2024-09-04 22.07 22.78 21.24 21.29 1825664
2024-09-05 21.30 21.50 20.76 20.80 983505
2024-09-06 20.88 21.33 19.97 20.09 1030319
2024-09-09 20.11 20.51 19.80 20.26 1004278
2024-09-10 20.44 20.66 19.25 19.91 1428940
2024-09-11 19.89 20.58 19.83 20.53 1268404
2024-09-12 20.74 20.88 20.24 20.61 688860
2024-09-13 20.87 21.48 20.75 21.39 701100
2024-09-16 21.61 21.75 21.15 21.69 784002
2024-09-17 21.95 22.27 21.80 22.15 880771
2024-09-18 22.24 23.70 22.20 22.98 1547438
2024-09-19 23.59 24.00 23.00 23.86 1439925
2024-09-20 23.61 24.58 23.53 23.90 9001111
2024-09-23 23.70 24.08 22.48 22.50 2030238
2024-09-24 22.55 23.13 21.68 22.21 2782808
2024-09-25 21.47 21.65 19.43 19.48 6331916
2024-09-26 19.70 20.16 19.41 19.80 1987352
2024-09-27 19.98 20.18 19.52 19.84 1607328
2024-09-30 19.84 20.56 19.47 20.00 1850677
2024-10-01 19.83 20.10 19.29 19.64 2122356
2024-10-02 19.57 19.72 18.98 19.15 1810374
2024-10-03 19.07 19.25 18.68 19.08 1432917
2024-10-04 19.38 19.45 18.71 18.79 1078377
2024-10-07 18.67 18.69 18.04 18.45 1362602
2024-10-08 18.31 18.83 18.16 18.67 1033447
2024-10-09 18.85 19.17 18.34 19.15 681482
2024-10-10 19.01 19.74 18.59 18.64 936654
2024-10-11 18.65 19.14 18.65 18.93 543190
2024-10-14 18.85 18.85 18.39 18.43 1233162
2024-10-15 18.35 19.49 18.31 18.97 963963
2024-10-16 19.01 19.59 18.80 19.57 763154
2024-10-17 19.66 19.69 19.17 19.40 601133
2024-10-18 19.46 20.04 19.37 19.89 563984
2024-10-21 19.85 19.86 18.72 18.93 868624
2024-10-22 18.69 18.69 17.61 17.80 1194249
2024-10-23 18.20 18.58 17.90 18.51 1789724
2024-10-24 18.45 18.45 17.19 17.37 1890155
2024-10-25 17.56 18.25 17.30 17.33 1188163
2024-10-28 17.60 17.82 17.24 17.62 857114
2024-10-29 17.47 18.18 17.39 17.73 765541
2024-10-30 17.49 17.74 17.00 17.15 871921
2024-10-31 16.96 17.06 16.53 16.82 1013065
2024-11-01 17.05 17.21 16.70 16.85 1218089
2024-11-04 16.74 17.48 16.66 16.87 998412
2024-11-05 16.73 17.17 16.58 17.10 801988
2024-11-06 18.14 18.66 17.89 18.09 2077759
2024-11-07 18.12 18.54 17.95 18.05 1962772
2024-11-08 23.35 25.18 22.58 23.50 7122369
2024-11-11 24.48 25.28 22.70 22.75 1886703
2024-11-12 22.53 22.95 21.59 21.95 1185728
2024-11-13 21.36 22.47 21.26 21.28 964644
2024-11-14 21.17 21.24 20.10 20.20 1035879
2024-11-15 20.11 20.15 18.61 19.34 1587880
2024-11-18 19.19 19.51 18.66 18.86 801434
2024-11-19 18.47 19.01 18.29 18.68 670195
2024-11-20 18.70 19.47 18.57 19.15 1223164
2024-11-21 19.01 19.94 18.76 19.50 948685
2024-11-22 19.38 20.14 19.18 19.73 932311
2024-11-25 20.20 21.08 20.09 20.89 1398085
2024-11-26 20.49 20.80 19.99 20.69 760688
2024-11-27 20.92 21.60 20.87 21.55 645376
2024-11-29 21.60 21.64 20.68 21.05 440347
2024-12-02 21.05 21.79 20.77 21.75 1006702
2024-12-03 21.46 21.76 21.17 21.58 847158
2024-12-04 21.50 25.05 21.45 23.73 3555148
2024-12-05 23.63 23.97 22.69 23.57 2110590
2024-12-06 22.94 22.98 21.22 21.67 2059081
2024-12-09 21.67 23.22 21.67 22.53 1294710
2024-12-10 22.47 22.95 21.12 21.15 821929
2024-12-11 20.08 21.33 19.31 19.45 1283637
2024-12-12 19.13 20.54 19.00 20.27 879073
2024-12-13 20.26 20.35 19.35 20.00 894008
2024-12-16 19.93 20.85 19.44 20.31 1043891
2024-12-17 20.17 20.86 19.44 19.79 1188631
2024-12-18 19.79 20.00 18.33 18.37 1266244
2024-12-19 18.34 18.63 17.82 18.50 1064999
2024-12-20 18.67 19.53 18.35 19.26 2653832
2024-12-23 19.12 19.47 18.49 18.77 862897
2024-12-24 18.73 18.99 18.47 18.75 319978
2024-12-26 18.92 19.24 18.64 19.17 598002
2024-12-27 19.00 19.60 18.74 19.36 801645
2024-12-30 19.07 19.16 18.32 18.43 745076
2024-12-31 18.50 18.93 18.08 18.65 764649
2025-01-02 18.84 19.42 18.52 18.65 770821
2025-01-03 18.42 19.43 18.00 19.28 721639
2025-01-06 19.44 20.26 19.31 19.73 1347616
2025-01-07 19.69 20.07 19.00 19.31 862292
2025-01-08 19.01 19.53 18.22 18.41 1111609
2025-01-10 18.17 18.44 17.81 18.19 1174081
2025-01-13 18.00 18.37 17.73 18.31 797042
2025-01-14 18.24 18.52 17.01 17.64 977965
2025-01-15 18.03 18.24 17.32 17.82 670310
2025-01-16 17.70 18.04 16.94 17.81 881873
2025-01-17 17.85 18.14 17.49 17.69 497588
2025-01-21 17.88 18.81 17.64 18.70 704340
2025-01-22 18.57 19.00 18.22 18.50 583906
2025-01-23 18.58 18.82 17.96 18.45 477048
2025-01-24 18.47 18.47 17.67 17.78 977247
2025-01-27 17.78 18.44 17.64 17.86 1135545
2025-01-28 18.12 18.12 16.85 17.15 1284743
2025-01-29 17.00 17.15 16.35 16.50 1258499
2025-01-30 16.73 17.12 16.42 16.75 3089543
2025-01-31 16.76 17.09 16.30 16.81 1744043
2025-02-03 16.43 16.63 15.53 15.67 2215624
2025-02-04 15.60 16.24 15.60 15.80 1316455
2025-02-05 15.88 15.99 15.24 15.56 1521231
2025-02-06 15.67 16.06 15.36 15.40 1244446
2025-02-07 15.40 15.66 14.84 14.91 992314
2025-02-10 14.91 15.09 14.27 15.07 1439795
2025-02-11 14.81 15.38 14.81 15.07 1162343
2025-02-12 14.84 15.00 14.47 14.69 882222
2025-02-13 14.74 15.06 14.68 14.98 600751
2025-02-14 15.18 15.55 14.94 14.97 633727
2025-02-18 14.90 15.47 14.88 15.22 780589
2025-02-19 15.14 15.57 14.90 15.39 797578
2025-02-20 15.32 15.83 15.30 15.61 717330
2025-02-21 15.74 15.74 14.75 14.88 830529
2025-02-24 14.98 15.34 14.52 15.19 957281
2025-02-25 15.19 15.75 14.69 14.71 1666070
2025-02-26 14.68 15.32 14.64 15.08 811826
2025-02-27 15.21 15.21 13.81 14.05 1313377
2025-02-28 13.99 14.35 13.48 13.85 2405966
2025-03-03 9.61 11.99 9.55 10.38 8743472
2025-03-04 10.30 11.25 9.93 10.96 4158403
2025-03-05 11.17 11.20 10.30 10.89 3185345
2025-03-06 10.70 10.86 10.34 10.69 3737793
2025-03-07 10.72 11.12 10.58 10.68 2145230
2025-03-10 10.43 11.10 10.06 10.23 2514710
2025-03-11 10.23 10.44 9.76 10.05 2932466
2025-03-12 10.12 10.29 9.83 9.92 2610138
2025-03-13 9.90 10.05 9.47 9.58 2844799
2025-03-14 9.57 9.85 9.57 9.66 2390923
2025-03-17 9.77 10.15 9.71 9.98 1513544
2025-03-18 9.80 9.98 9.61 9.64 1385872
2025-03-19 9.60 9.70 9.20 9.26 1955093
2025-03-20 9.09 9.30 8.77 8.77 2620681
2025-03-21 8.68 8.94 8.65 8.77 8023596
2025-03-24 9.01 9.43 8.94 9.40 2944748
2025-03-25 9.38 9.45 8.42 8.74 1726336
2025-03-26 8.65 8.71 8.27 8.45 1756188
2025-03-27 8.39 8.58 8.16 8.36 1508808
2025-03-28 8.27 8.38 8.00 8.03 1752200
2025-03-31 7.77 7.97 7.45 7.55 1777451
2025-04-01 7.53 7.56 7.01 7.05 2062970
2025-04-02 7.05 7.53 6.91 7.51 10732870
2025-04-03 7.20 7.46 6.73 6.79 2379856
2025-04-04 6.48 6.60 6.10 6.46 2933157
2025-04-07 6.18 6.67 5.93 6.27 2365190
2025-04-08 6.51 6.57 5.63 5.70 2010398
2025-04-09 5.64 6.51 5.39 6.45 3742526
2025-04-10 6.05 6.09 5.15 5.21 3239393
2025-04-11 5.40 5.40 4.95 5.18 2624758
2025-04-14 5.37 5.55 5.15 5.36 1786660
2025-04-15 5.32 5.35 4.83 4.86 1835558
2025-04-16 4.92 5.27 4.77 5.02 2901671
2025-04-17 5.03 5.31 4.88 5.29 2177985
2025-04-21 5.14 5.30 4.82 5.20 2655674
2025-04-22 5.40 5.53 5.02 5.50 3518292
2025-04-23 5.87 6.08 5.25 5.32 3205363
2025-04-24 5.33 5.88 5.31 5.86 2490968
2025-04-25 5.91 5.95 5.55 5.92 1110463
2025-04-28 5.94 6.28 5.87 6.08 1546390
2025-04-29 6.05 6.35 5.98 6.33 1630151
2025-04-30 6.28 6.28 5.92 6.23 1688034
2025-05-01 6.22 6.38 5.93 6.08 2046612
2025-05-02 6.17 6.35 6.06 6.26 1299905
2025-05-05 6.24 6.28 5.91 5.93 1887267
2025-05-06 5.78 5.92 5.40 5.51 2279398
2025-05-07 5.66 5.88 5.53 5.63 1933522
2025-05-08 5.74 6.10 5.66 5.95 4596437
2025-05-09 5.98 6.33 5.84 6.15 4132781
2025-05-12 7.89 7.99 4.99 5.19 8560874
2025-05-13 5.26 5.47 4.54 5.00 7105634
2025-05-14 4.90 5.02 4.49 4.78 6346730
2025-05-15 4.69 4.80 4.34 4.75 6370252
2025-05-16 4.75 4.76 4.39 4.44 4311094
2025-05-19 4.34 4.50 4.24 4.45 2930118
2025-05-20 4.46 4.82 4.40 4.69 2845912
2025-05-21 4.58 4.65 4.19 4.20 3810611
2025-05-22 4.15 4.30 4.02 4.24 2365595
2025-05-23 4.13 4.17 3.99 4.06 2424809
2025-05-27 4.14 4.23 4.02 4.15 2750969
2025-05-28 4.16 4.30 4.01 4.18 2216395
2025-05-29 4.20 4.20 3.97 4.18 1690283
2025-05-30 4.16 4.46 4.08 4.30 3204248
2025-06-02 4.28 4.40 4.11 4.13 2334746
2025-06-03 4.07 4.63 3.97 4.63 3040704
2025-06-04 4.64 5.30 4.64 5.23 2988965
2025-06-05 5.22 5.34 5.01 5.12 3061611
2025-06-06 5.21 5.63 5.05 5.28 2755297
2025-06-09 5.46 5.77 5.45 5.50 3268731
2025-06-10 5.51 5.88 5.37 5.41 2743642
2025-06-11 5.49 5.56 5.26 5.43 1428219
2025-06-12 5.43 6.56 5.26 6.27 4303496
2025-06-13 6.07 6.16 5.90 5.91 2989318
2025-06-16 5.92 6.06 5.63 5.79 2316818
2025-06-17 5.68 5.93 5.39 5.46 2100802
2025-06-18 5.45 5.69 5.34 5.45 1956679
2025-06-20 5.53 5.65 5.29 5.32 4337236
2025-06-23 5.23 5.30 4.92 5.10 1498440
2025-06-24 5.25 5.46 5.24 5.31 2021383
2025-06-25 5.28 5.39 5.11 5.19 1642151
2025-06-26 5.17 5.36 5.14 5.20 1622686
2025-06-27 5.22 5.28 4.97 4.98 13623374
2025-06-30 4.98 5.12 4.83 4.94 1591377
2025-07-01 4.86 5.63 4.81 5.21 2442268
2025-07-02 5.25 5.28 5.03 5.17 1743877
2025-07-03 5.22 5.31 5.05 5.22 837673
2025-07-07 5.08 5.11 4.36 4.45 2847829
2025-07-08 4.45 4.97 4.40 4.79 2577198
2025-07-09 4.87 5.05 4.76 5.04 1741761
2025-07-10 4.98 5.61 4.97 5.27 2611847
2025-07-11 5.15 5.18 4.99 5.11 1399380
2025-07-14 5.09 5.14 4.91 5.01 1984660
2025-07-15 5.09 5.19 4.65 4.72 1463008
2025-07-16 4.77 4.96 4.65 4.90 1732385
2025-07-17 4.92 5.08 4.88 4.95 1129684
2025-07-18 5.05 5.07 4.46 4.69 1610034
2025-07-21 4.77 4.77 4.57 4.66 1063626
2025-07-22 5.00 5.99 4.93 5.80 2939604
2025-07-23 5.90 6.44 5.82 6.31 2584215
2025-07-24 6.37 6.85 6.30 6.51 2968498
2025-07-25 6.54 6.81 6.17 6.80 1544233
2025-07-28 6.72 6.90 6.54 6.87 1987200
2025-07-29 6.85 6.85 6.24 6.36 1578146
2025-07-30 6.36 6.49 6.07 6.20 1124167
2025-07-31 6.06 6.11 5.70 5.74 1537905
2025-08-01 5.96 6.04 5.27 5.46 1559021
2025-08-04 6.19 7.19 6.19 6.42 3234481
2025-08-05 6.27 6.79 6.11 6.56 2602407
2025-08-06 7.45 7.98 5.82 6.58 2854666
2025-08-07 6.88 7.25 6.64 7.24 2054692
2025-08-08 7.20 7.23 6.57 6.58 1576440
2025-08-11 6.60 6.84 6.07 6.39 1853197
2025-08-12 6.89 7.65 6.89 7.31 2280712
2025-08-13 7.32 7.96 7.10 7.84 1881132
2025-08-14 7.57 7.95 7.47 7.90 1464367
2025-08-15 7.87 8.23 7.86 8.04 1691437
2025-08-18 8.09 8.36 7.90 7.92 1688979
2025-08-19 7.99 8.10 7.83 7.89 1061775
2025-08-20 7.82 7.88 7.55 7.73 1056946
2025-08-21 7.59 7.75 7.40 7.75 1055521
2025-08-22 7.75 8.40 7.61 8.34 1814565
2025-08-25 8.34 8.93 8.22 8.86 2218837
2025-08-26 8.82 9.07 8.72 8.98 4304328
2025-08-27 8.99 9.14 8.54 9.03 1465333
2025-08-28 9.05 9.68 9.02 9.65 2086642
2025-08-29 9.77 10.08 9.62 9.85 3570031
2025-09-02 9.64 10.22 9.54 10.01 1641068
2025-09-03 10.48 11.07 10.30 10.69 2579325
2025-09-04 10.58 10.79 10.35 10.51 1817669
2025-09-05 11.00 11.98 10.93 11.63 2119213
2025-09-08 11.51 11.57 10.14 10.32 2307874
2025-09-09 10.22 10.48 10.03 10.07 1204096
2025-09-10 9.75 10.03 9.42 10.01 1832109
2025-09-11 10.00 10.57 10.00 10.23 1649982
2025-09-12 10.11 10.41 9.95 10.10 1482664
2025-09-15 10.14 10.28 9.92 10.20 1236223
2025-09-16 10.26 10.44 9.82 10.06 1168163
2025-09-17 10.12 10.87 10.06 10.31 1416363
2025-09-18 10.55 10.70 10.20 10.65 1760334
2025-09-19 10.63 10.63 9.96 10.13 3167907
2025-09-22 10.13 10.25 9.62 9.64 1267061
2025-09-23 9.69 9.88 9.34 9.37 1537084
2025-09-24 9.44 9.57 9.30 9.47 1319698
2025-09-25 9.37 9.42 8.78 8.92 1020191
2025-09-26 8.91 9.18 8.64 8.68 1053376
2025-09-29 8.83 8.83 8.33 8.40 1068449
2025-09-30 8.35 8.56 8.31 8.42 1414249
2025-10-01 8.47 9.60 8.39 9.52 2505998
2025-10-02 9.61 9.88 9.45 9.60 1557499
2025-10-03 9.76 9.89 9.25 9.45 1174654
2025-10-06 9.50 9.76 9.30 9.59 1440498
2025-10-07 9.78 9.91 9.26 9.31 940644
2025-10-08 9.79 10.19 9.45 10.13 1107746
2025-10-09 10.21 10.78 10.14 10.75 1555046
2025-10-10 10.85 10.86 9.65 9.68 980404
2025-10-13 10.32 10.40 9.74 9.82 856911
2025-10-14 9.47 9.69 9.21 9.55 922643
2025-10-15 9.65 9.80 9.43 9.69 668798
2025-10-16 9.85 10.05 9.28 9.52 770725
2025-10-17 9.29 9.48 9.08 9.45 838766
2025-10-20 9.50 10.43 9.46 10.42 952759
2025-10-21 10.38 10.67 10.27 10.39 1132316
2025-10-22 10.40 10.53 10.11 10.52 939658
2025-10-23 10.63 11.14 10.63 10.80 985297
2025-10-24 10.82 11.55 10.57 11.30 1266473
2025-10-27 11.27 11.44 10.37 10.39 886802
2025-10-28 10.27 10.70 10.25 10.62 1137166
2025-10-29 10.56 10.91 10.33 10.44 803977
2025-10-30 10.35 10.48 10.01 10.03 1423207
2025-10-31 10.00 10.47 9.72 10.46 1125222
2025-11-03 10.50 10.74 9.96 10.12 1190458
2025-11-04 9.79 9.97 9.52 9.70 1739781
2025-11-05 10.68 12.77 10.53 11.95 3701687
2025-11-06 11.84 12.60 10.76 11.02 1685239
2025-11-07 10.73 11.35 10.34 11.25 1815009
2025-11-10 11.28 11.98 11.04 11.18 1438118
2025-11-11 11.20 12.07 10.89 11.79 1098557
2025-11-12 11.83 12.00 11.27 11.34 1037317
2025-11-13 11.18 11.29 10.02 10.22 1787293
2025-11-14 9.89 10.54 9.79 10.41 797823
2025-11-17 10.23 10.44 9.60 9.79 1034060
2025-11-18 9.71 10.26 9.67 10.20 1067570
2025-11-19 10.27 10.70 10.00 10.04 896073
2025-11-20 10.21 10.47 9.93 10.04 733690
2025-11-21 10.02 11.04 9.87 10.90 942823
2025-11-24 10.68 12.03 10.68 11.95 3237601
2025-11-25 12.17 13.37 12.06 12.78 1654128
2025-11-26 12.69 13.13 12.40 12.63 1501935
2025-11-28 12.78 13.24 12.63 12.71 515568
2025-12-01 12.47 12.92 12.29 12.44 806018
2025-12-02 12.49 12.96 12.12 12.75 731929
2025-12-03 12.93 15.05 12.79 14.58 1915313
2025-12-04 14.25 14.52 13.06 14.50 2150899
2025-12-05 14.52 14.96 14.13 14.24 1745797
2025-12-08 14.60 14.90 14.06 14.78 1861369
2025-12-09 14.63 14.90 14.22 14.39 1173979
2025-12-10 14.39 15.50 14.02 15.14 1417554
2025-12-11 16.11 16.94 15.49 15.55 1823163
2025-12-12 16.05 16.33 15.43 15.72 1367939
2025-12-15 16.34 16.42 15.40 16.06 1496564
2025-12-16 15.77 16.31 15.63 15.99 973487
2025-12-17 15.93 16.25 15.55 16.19 1094865
2025-12-18 16.43 17.38 16.20 16.61 2004360
2025-12-19 16.61 18.05 16.61 17.74 3204746
2025-12-22 17.76 18.29 17.51 17.69 929666
2025-12-23 17.45 17.97 17.11 17.91 821393
2025-12-24 17.95 18.02 17.59 17.70 522372
2025-12-26 18.04 18.04 17.29 17.40 831540
2025-12-29 17.22 17.50 17.06 17.25 657219
2025-12-30 17.23 17.48 17.08 17.38 689078
2025-12-31 17.38 17.69 16.99 17.25 1289057
2026-01-02 17.26 17.27 16.20 16.81 1178056
2026-01-05 16.81 16.94 15.95 16.62 1272773
2026-01-06 18.12 18.67 17.36 17.54 2831216
2026-01-07 17.40 18.10 16.91 17.49 1488703
2026-01-08 18.25 18.25 17.20 17.44 1193040
2026-01-09 17.54 18.01 16.98 17.39 1743053
2026-01-12 17.23 18.50 17.23 18.40 1749433
2026-01-13 18.48 18.62 17.31 17.37 825561
2026-01-14 17.30 17.69 16.24 16.77 1508131
2026-01-15 16.63 16.85 15.81 15.96 1339648
2026-01-16 16.00 17.24 15.55 16.50 1945724
2026-01-20 16.08 16.38 15.37 15.82 1440609
2026-01-21 15.85 17.16 15.77 17.01 887864
2026-01-22 17.16 17.81 16.88 17.35 551198
2026-01-23 17.34 17.38 16.69 16.83 679099
2026-01-26 16.80 17.15 16.34 17.06 882197
2026-01-27 17.05 17.26 16.82 17.12 750175
2026-01-28 17.37 17.41 16.12 16.73 1015741
2026-01-29 16.69 17.18 16.09 17.05 919943
2026-01-30 16.98 17.00 16.11 16.81 962258
2026-02-02 16.56 17.20 16.00 16.86 1382783
2026-02-03 16.86 17.12 15.49 16.25 1576807
2026-02-04 16.22 16.37 15.47 16.06 2397126
2026-02-05 15.92 15.98 13.47 13.80 3175007
2026-02-06 14.00 14.96 13.87 14.65 1651619
2026-02-09 14.66 15.00 14.00 14.88 922934
2026-02-10 14.79 14.94 13.40 13.67 2048451
2026-02-11 13.41 13.65 11.38 11.59 2825705
2026-02-12 11.35 11.38 9.20 10.27 5431672
2026-02-13 10.29 10.58 9.76 9.79 2029745
2026-02-17 9.72 9.97 9.42 9.70 1900926
2026-02-18 9.63 10.58 9.63 10.44 2476307
2026-02-19 10.13 11.03 9.78 11.01 2141392
2026-02-20 10.77 11.23 10.51 11.00 2087237
2026-02-23 10.91 10.91 10.32 10.43 414026

Explore More About FTRE

Coins representing dividend payouts and trends

FTRE Dividend History

Discover Fortrea Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FTRE Stock Split History

Discover Fortrea Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FTRE Historical Prices

Explore Fortrea Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.