Comparing Back to the side-by-side chart ↗
Fortrea Holdings Inc.（FTRE）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.04 | 23.14 | 21.86 | 22.49 | -1.12% | 1,902,200 |
| 2026-10-15 | 21.93 | 23.07 | 21.63 | 22.75 | +6.58% | 2,909,700 |
| 2026-10-14 | 20.45 | 22.15 | 20.25 | 21.34 | +2.01% | 2,938,100 |
| 2026-10-13 | 21.11 | 21.21 | 20.60 | 20.92 | -0.38% | 764,300 |
| 2026-10-12 | 20.84 | 21.31 | 20.68 | 21.00 | +0.77% | 1,237,300 |
| 2026-10-09 | 20.37 | 21.00 | 20.16 | 20.84 | +2.31% | 931,300 |
| 2026-10-08 | 20.14 | 20.45 | 19.78 | 20.37 | -0.92% | 1,956,500 |
| 2026-10-07 | 20.38 | 21.11 | 20.24 | 20.56 | -1.06% | 2,245,300 |
| 2026-10-06 | 21.99 | 23.51 | 20.73 | 20.78 | -1.56% | 2,650,600 |
| 2026-10-05 | 20.00 | 21.20 | 19.86 | 21.11 | +5.55% | 2,266,600 |
| 2026-10-02 | 19.58 | 20.05 | 19.09 | 20.00 | +3.09% | 1,186,200 |
| 2026-10-01 | 19.88 | 19.96 | 19.05 | 19.40 | -2.76% | 1,942,500 |
| 2026-09-30 | 19.41 | 20.02 | 19.39 | 19.95 | +1.06% | 1,481,000 |
| 2026-09-29 | 19.89 | 20.39 | 19.42 | 19.74 | -1.60% | 1,170,600 |
| 2026-09-28 | 19.54 | 20.97 | 19.35 | 20.06 | +0.85% | 1,624,700 |
| 2026-09-25 | 19.90 | 20.29 | 19.35 | 19.89 | -0.65% | 708,900 |
| 2026-09-24 | 19.40 | 20.49 | 19.25 | 20.02 | +2.56% | 1,225,800 |
| 2026-09-23 | 20.25 | 20.71 | 19.50 | 19.52 | -4.45% | 1,067,800 |
| 2026-09-22 | 20.13 | 20.57 | 20.13 | 20.43 | +2.05% | 1,509,200 |
| 2026-09-21 | 20.29 | 20.44 | 19.66 | 20.02 | +0.45% | 1,051,200 |
| 2026-09-18 | 20.10 | 20.22 | 19.28 | 19.93 | -1.73% | 3,107,500 |
| 2026-09-17 | 20.31 | 21.11 | 20.19 | 20.28 | +1.55% | 2,286,800 |
| 2026-09-16 | 19.75 | 20.61 | 19.62 | 19.97 | +1.22% | 2,689,500 |
| 2026-09-15 | 17.21 | 19.91 | 17.16 | 19.73 | +13.33% | 1,946,600 |
| 2026-09-14 | 17.22 | 17.67 | 16.98 | 17.41 | +1.22% | 1,995,400 |
| 2026-09-11 | 17.10 | 17.57 | 16.84 | 17.20 | +1.06% | 1,427,600 |
| 2026-09-10 | 16.36 | 17.03 | 16.07 | 17.02 | +1.37% | 741,200 |
| 2026-09-09 | 16.86 | 17.09 | 16.70 | 16.79 | -1.58% | 1,240,900 |
| 2026-09-08 | 17.28 | 17.61 | 16.86 | 17.06 | -3.62% | 1,520,300 |
| 2026-09-04 | 18.50 | 18.50 | 17.64 | 17.70 | -4.94% | 762,100 |
| 2026-09-03 | 18.67 | 18.99 | 18.18 | 18.62 | +1.42% | 776,300 |
| 2026-09-02 | 17.91 | 19.00 | 17.81 | 18.36 | +3.61% | 902,400 |
| 2026-09-01 | 18.38 | 18.51 | 17.62 | 17.72 | -3.54% | 1,186,200 |
| 2026-08-31 | 18.60 | 18.77 | 18.02 | 18.37 | -2.34% | 1,510,200 |
| 2026-08-28 | 18.77 | 19.14 | 18.46 | 18.81 | -0.27% | 1,141,000 |
| 2026-08-27 | 18.70 | 19.34 | 18.55 | 18.86 | +1.78% | 1,323,500 |
| 2026-08-26 | 18.10 | 18.55 | 17.99 | 18.53 | +1.42% | 598,300 |
| 2026-08-25 | 18.33 | 18.64 | 17.87 | 18.27 | -0.22% | 599,200 |
| 2026-08-24 | 18.34 | 18.45 | 17.78 | 18.31 | -0.44% | 1,053,500 |
| 2026-08-21 | 18.23 | 18.54 | 17.82 | 18.39 | +1.10% | 864,100 |
| 2026-08-20 | 17.88 | 18.77 | 17.87 | 18.19 | +0.28% | 1,516,100 |
| 2026-08-19 | 17.93 | 18.49 | 17.87 | 18.14 | +3.07% | 1,034,100 |
| 2026-08-18 | 17.80 | 18.10 | 17.41 | 17.60 | -2.76% | 682,100 |
| 2026-08-17 | 17.37 | 18.12 | 17.15 | 18.10 | +3.96% | 1,152,500 |
| 2026-08-14 | 17.65 | 17.84 | 16.84 | 17.41 | -2.30% | 2,561,100 |
| 2026-08-13 | 18.52 | 18.68 | 17.71 | 17.82 | -2.78% | 1,329,600 |
| 2026-08-12 | 19.33 | 19.35 | 18.30 | 18.33 | -6.10% | 1,664,700 |
| 2026-08-11 | 18.94 | 19.59 | 18.82 | 19.52 | +2.79% | 869,400 |
| 2026-08-10 | 18.12 | 19.29 | 17.91 | 18.99 | +3.04% | 1,035,800 |
| 2026-08-07 | 17.86 | 18.58 | 17.58 | 18.43 | +4.18% | 989,700 |
| 2026-08-06 | 19.05 | 19.46 | 17.64 | 17.69 | -7.14% | 1,253,600 |
| 2026-08-05 | 18.10 | 19.71 | 18.10 | 19.05 | +5.89% | 1,911,500 |
| 2026-08-04 | 19.07 | 19.16 | 17.85 | 17.99 | -5.02% | 2,323,300 |
| 2026-08-03 | 19.04 | 19.47 | 17.69 | 18.94 | -1.20% | 3,139,900 |
| 2026-07-31 | 18.80 | 19.38 | 18.21 | 19.17 | +0.47% | 1,914,100 |
| 2026-07-30 | 20.48 | 20.83 | 18.93 | 19.08 | -6.47% | 1,949,400 |
| 2026-07-29 | 19.59 | 21.39 | 19.50 | 20.40 | -1.45% | 3,155,700 |
| 2026-07-28 | 20.25 | 21.12 | 19.89 | 20.70 | +7.81% | 3,237,900 |
| 2026-07-27 | 19.44 | 19.81 | 19.00 | 19.20 | -1.64% | 1,433,200 |
| 2026-07-24 | 19.77 | 20.09 | 19.24 | 19.52 | +0.10% | 1,343,500 |
| 2026-07-23 | 19.18 | 20.19 | 19.02 | 19.50 | +5.46% | 1,705,200 |
| 2026-07-22 | 17.70 | 18.59 | 17.37 | 18.49 | +3.24% | 1,159,100 |
| 2026-07-21 | 17.76 | 18.33 | 17.61 | 17.91 | +1.02% | 1,533,300 |
| 2026-07-20 | 17.64 | 17.84 | 17.49 | 17.73 | -0.17% | 680,700 |
| 2026-07-17 | 17.73 | 18.11 | 17.52 | 17.76 | -0.89% | 938,500 |
| 2026-07-16 | 17.90 | 18.12 | 17.60 | 17.92 | +0.06% | 1,682,900 |
| 2026-07-15 | 18.12 | 18.16 | 17.39 | 17.91 | -0.67% | 974,000 |
| 2026-07-14 | 18.02 | 18.29 | 17.67 | 18.03 | +0.95% | 736,300 |
| 2026-07-13 | 17.58 | 17.99 | 17.45 | 17.86 | +0.56% | 802,800 |
| 2026-07-10 | 17.66 | 18.06 | 17.47 | 17.76 | +0.51% | 832,100 |
| 2026-07-09 | 16.93 | 17.87 | 16.76 | 17.67 | +3.82% | 971,800 |
| 2026-07-08 | 17.11 | 17.18 | 16.55 | 17.02 | -2.63% | 847,400 |
| 2026-07-07 | 18.09 | 18.31 | 16.88 | 17.48 | -2.07% | 1,229,200 |
| 2026-07-06 | 17.41 | 17.98 | 16.90 | 17.85 | +3.30% | 923,700 |
| 2026-07-02 | 17.72 | 18.05 | 17.23 | 17.28 | -1.71% | 1,372,000 |
| 2026-07-01 | 17.70 | 18.34 | 17.38 | 17.58 | +1.03% | 1,574,800 |
| 2026-06-30 | 17.53 | 17.75 | 17.24 | 17.40 | -0.68% | 1,080,900 |
| 2026-06-29 | 17.52 | 17.80 | 17.09 | 17.52 | -0.74% | 1,209,500 |
| 2026-06-26 | 16.97 | 17.85 | 16.52 | 17.65 | -0.34% | 3,629,700 |
| 2026-06-25 | 17.08 | 18.16 | 16.99 | 17.71 | +4.05% | 1,918,200 |
| 2026-06-24 | 16.83 | 17.78 | 16.75 | 17.02 | +3.40% | 2,467,900 |
| 2026-06-23 | 15.37 | 16.52 | 15.25 | 16.46 | +5.78% | 1,167,900 |
| 2026-06-22 | 15.69 | 15.99 | 15.20 | 15.56 | +1.63% | 1,727,300 |
| 2026-06-18 | 15.76 | 16.05 | 14.88 | 15.31 | -0.07% | 3,008,100 |
| 2026-06-17 | 15.90 | 16.04 | 15.22 | 15.32 | -4.13% | 1,087,200 |
| 2026-06-16 | 16.67 | 16.69 | 15.90 | 15.98 | -3.91% | 1,472,700 |
| 2026-06-15 | 16.71 | 17.08 | 16.38 | 16.63 | +0.91% | 948,700 |
| 2026-06-12 | 16.75 | 16.95 | 16.39 | 16.48 | -2.31% | 964,700 |
| 2026-06-11 | 16.49 | 17.07 | 16.14 | 16.87 | +3.24% | 1,240,700 |
| 2026-06-10 | 16.91 | 17.24 | 16.32 | 16.34 | -3.20% | 1,051,900 |
| 2026-06-09 | 17.00 | 17.34 | 16.08 | 16.88 | +1.87% | 867,200 |
| 2026-06-08 | 16.42 | 17.20 | 16.22 | 16.57 | +3.05% | 1,186,800 |
| 2026-06-05 | 17.03 | 17.49 | 15.99 | 16.08 | -6.78% | 1,033,200 |
| 2026-06-04 | 15.68 | 17.56 | 15.55 | 17.25 | +10.36% | 2,990,500 |
| 2026-06-03 | 15.36 | 15.65 | 14.47 | 15.63 | +1.76% | 1,021,800 |
| 2026-06-02 | 15.35 | 15.70 | 15.00 | 15.36 | -2.54% | 1,372,400 |
| 2026-06-01 | 15.25 | 16.07 | 14.77 | 15.76 | +2.40% | 1,714,400 |
| 2026-05-29 | 15.06 | 15.61 | 14.64 | 15.39 | +2.60% | 2,042,400 |
| 2026-05-28 | 13.37 | 15.09 | 13.25 | 15.00 | +11.77% | 1,331,900 |
| 2026-05-27 | 13.19 | 13.66 | 13.11 | 13.42 | +1.51% | 944,300 |
| 2026-05-26 | 13.40 | 13.54 | 13.00 | 13.22 | +0.00% | 1,136,100 |
| 2026-05-22 | 13.16 | 13.49 | 13.00 | 13.22 | +0.61% | 924,100 |
| 2026-05-21 | 13.27 | 13.54 | 13.13 | 13.14 | -4.09% | 1,115,900 |
| 2026-05-20 | 13.71 | 13.84 | 13.13 | 13.70 | -0.07% | 877,000 |
| 2026-05-19 | 13.59 | 13.88 | 13.35 | 13.71 | +0.88% | 873,700 |
| 2026-05-18 | 13.75 | 14.21 | 13.32 | 13.59 | -0.51% | 998,100 |
| 2026-05-15 | 13.96 | 14.05 | 13.51 | 13.66 | -4.07% | 1,100,900 |
| 2026-05-14 | 14.60 | 14.77 | 14.18 | 14.24 | -1.59% | 1,036,600 |
| 2026-05-13 | 14.58 | 14.80 | 14.23 | 14.47 | -0.96% | 958,500 |
| 2026-05-12 | 14.89 | 14.97 | 14.16 | 14.61 | -2.54% | 1,339,300 |
| 2026-05-11 | 15.43 | 15.46 | 14.84 | 14.99 | -2.85% | 1,196,700 |
| 2026-05-08 | 15.59 | 15.61 | 14.71 | 15.43 | -0.90% | 1,391,400 |
| 2026-05-07 | 15.64 | 16.20 | 15.27 | 15.57 | -0.45% | 1,635,100 |
| 2026-05-06 | 14.85 | 15.79 | 14.53 | 15.64 | +7.64% | 2,868,900 |
| 2026-05-05 | 13.97 | 15.61 | 13.96 | 14.53 | +18.61% | 4,228,300 |
| 2026-05-04 | 12.19 | 12.32 | 11.73 | 12.25 | +0.57% | 2,157,800 |
| 2026-05-01 | 11.64 | 12.28 | 11.48 | 12.18 | +5.91% | 1,194,600 |
| 2026-04-30 | 10.53 | 11.60 | 10.50 | 11.50 | +8.90% | 2,333,000 |
| 2026-04-29 | 10.70 | 11.12 | 10.43 | 10.56 | -1.86% | 2,963,800 |
| 2026-04-28 | 10.65 | 10.89 | 10.47 | 10.76 | +1.51% | 1,491,200 |
| 2026-04-27 | 9.72 | 10.65 | 9.64 | 10.60 | +8.16% | 1,798,700 |
| 2026-04-24 | 9.59 | 9.88 | 9.30 | 9.80 | +1.77% | 774,100 |
| 2026-04-23 | 10.27 | 10.38 | 9.20 | 9.63 | -8.29% | 1,754,700 |
| 2026-04-22 | 10.53 | 10.73 | 10.17 | 10.50 | +1.74% | 900,200 |
| 2026-04-21 | 10.44 | 10.99 | 10.22 | 10.32 | -1.15% | 1,085,000 |
| 2026-04-20 | 10.20 | 10.52 | 10.18 | 10.44 | +0.58% | 590,100 |
| 2026-04-17 | 10.40 | 10.54 | 10.14 | 10.38 | +2.87% | 750,100 |
| 2026-04-16 | 10.03 | 10.59 | 9.97 | 10.09 | +0.40% | 1,524,500 |
| 2026-04-15 | 9.60 | 10.20 | 9.55 | 10.05 | +4.80% | 1,196,300 |
| 2026-04-14 | 9.47 | 9.71 | 9.46 | 9.59 | +2.24% | 600,300 |
| 2026-04-13 | 9.07 | 9.55 | 8.94 | 9.38 | +2.18% | 676,900 |
| 2026-04-10 | 9.38 | 9.51 | 8.94 | 9.18 | -2.13% | 591,900 |
| 2026-04-09 | 9.46 | 9.59 | 9.09 | 9.38 | -2.60% | 736,800 |
| 2026-04-08 | 10.02 | 10.39 | 9.35 | 9.63 | +1.26% | 1,130,600 |
| 2026-04-07 | 8.82 | 9.57 | 8.80 | 9.51 | +5.55% | 1,028,500 |
| 2026-04-06 | 9.42 | 9.48 | 8.55 | 9.01 | -4.66% | 1,197,900 |
| 2026-04-02 | 9.02 | 9.83 | 8.90 | 9.45 | -0.63% | 845,500 |
| 2026-04-01 | 9.40 | 9.77 | 9.24 | 9.51 | +0.96% | 999,700 |
| 2026-03-31 | 9.10 | 9.68 | 8.86 | 9.42 | +6.20% | 1,315,100 |
| 2026-03-30 | 8.93 | 9.25 | 8.64 | 8.87 | -2.21% | 1,143,500 |
| 2026-03-27 | 9.41 | 9.49 | 8.98 | 9.07 | -5.03% | 797,500 |
| 2026-03-26 | 9.32 | 9.77 | 9.26 | 9.55 | +1.17% | 963,900 |
| 2026-03-25 | 9.75 | 9.92 | 9.29 | 9.44 | -1.46% | 889,700 |
| 2026-03-24 | 9.70 | 9.80 | 9.54 | 9.58 | -1.74% | 698,200 |
| 2026-03-23 | 9.68 | 10.09 | 9.46 | 9.75 | +2.31% | 1,018,600 |
| 2026-03-20 | 9.79 | 9.96 | 9.31 | 9.53 | -2.66% | 2,576,200 |
| 2026-03-19 | 9.72 | 10.08 | 9.58 | 9.79 | -1.51% | 1,152,500 |
| 2026-03-18 | 9.46 | 10.16 | 9.31 | 9.94 | +2.47% | 1,637,200 |
| 2026-03-17 | 9.32 | 9.93 | 9.27 | 9.70 | +4.64% | 1,880,600 |
| 2026-03-16 | 9.20 | 9.45 | 8.89 | 9.27 | +3.81% | 1,480,300 |
| 2026-03-13 | 9.11 | 9.28 | 8.59 | 8.93 | -1.22% | 1,413,100 |
| 2026-03-12 | 9.24 | 9.29 | 8.85 | 9.04 | -4.03% | 1,989,700 |
| 2026-03-11 | 8.77 | 9.49 | 8.60 | 9.42 | +5.25% | 1,876,300 |
| 2026-03-10 | 9.88 | 9.91 | 8.72 | 8.95 | -8.95% | 2,903,607 |
| 2026-03-09 | 9.90 | 9.90 | 9.30 | 9.83 | +2.29% | 1,857,805 |
| 2026-03-06 | 9.63 | 9.97 | 9.42 | 9.61 | -3.13% | 1,248,500 |
| 2026-03-05 | 10.18 | 10.81 | 9.67 | 9.92 | -4.43% | 1,423,300 |
| 2026-03-04 | 10.48 | 10.76 | 10.14 | 10.38 | -0.95% | 1,352,600 |
| 2026-03-03 | 10.15 | 10.64 | 9.58 | 10.48 | -0.76% | 2,688,500 |
| 2026-03-02 | 10.28 | 10.69 | 10.15 | 10.56 | -1.49% | 1,915,500 |
| 2026-02-27 | 10.43 | 11.11 | 10.12 | 10.72 | -0.74% | 2,608,300 |
| 2026-02-26 | 9.34 | 10.91 | 9.05 | 10.80 | +4.45% | 2,868,900 |
| 2026-02-25 | 10.60 | 11.24 | 10.00 | 10.34 | +0.19% | 1,905,500 |
| 2026-02-24 | 10.72 | 10.99 | 10.28 | 10.32 | -4.80% | 1,657,600 |
| 2026-02-23 | 10.91 | 10.91 | 10.32 | 10.84 | -1.45% | 1,705,700 |
| 2026-02-20 | 10.77 | 11.23 | 10.51 | 11.00 | -0.09% | 2,087,200 |
| 2026-02-19 | 10.13 | 11.03 | 9.78 | 11.01 | +5.46% | 2,141,400 |
| 2026-02-18 | 9.63 | 10.58 | 9.63 | 10.44 | +7.63% | 2,476,300 |
| 2026-02-17 | 9.72 | 9.97 | 9.42 | 9.70 | -0.92% | 1,900,900 |
| 2026-02-13 | 10.29 | 10.57 | 9.76 | 9.79 | -4.67% | 2,029,700 |
| 2026-02-12 | 11.35 | 11.38 | 9.20 | 10.27 | -11.39% | 5,431,600 |
| 2026-02-11 | 13.41 | 13.65 | 11.38 | 11.59 | -15.22% | 2,825,600 |
| 2026-02-10 | 14.79 | 14.94 | 13.40 | 13.67 | -8.13% | 2,048,200 |
| 2026-02-09 | 14.66 | 15.00 | 14.00 | 14.88 | +1.57% | 922,900 |
| 2026-02-06 | 14.00 | 14.96 | 13.87 | 14.65 | +6.16% | 1,651,600 |
| 2026-02-05 | 15.92 | 15.98 | 13.47 | 13.80 | -14.07% | 3,175,000 |
| 2026-02-04 | 16.22 | 16.37 | 15.47 | 16.06 | -1.17% | 2,397,100 |
| 2026-02-03 | 16.86 | 17.12 | 15.48 | 16.25 | -3.62% | 1,576,800 |
| 2026-02-02 | 16.56 | 17.20 | 16.00 | 16.86 | +0.30% | 1,382,800 |
| 2026-01-30 | 16.98 | 17.00 | 16.11 | 16.81 | -1.41% | 962,300 |
| 2026-01-29 | 16.69 | 17.18 | 16.09 | 17.05 | +1.91% | 919,900 |
| 2026-01-28 | 17.37 | 17.41 | 16.12 | 16.73 | -2.28% | 1,015,700 |
| 2026-01-27 | 17.05 | 17.26 | 16.82 | 17.12 | +0.35% | 750,200 |
| 2026-01-26 | 16.80 | 17.15 | 16.34 | 17.06 | +1.37% | 882,200 |
| 2026-01-23 | 17.34 | 17.38 | 16.68 | 16.83 | -3.00% | 679,100 |
| 2026-01-22 | 17.16 | 17.81 | 16.88 | 17.35 | +2.00% | 550,900 |
| 2026-01-21 | 15.85 | 17.16 | 15.77 | 17.01 | +7.52% | 887,900 |
| 2026-01-20 | 16.08 | 16.38 | 15.37 | 15.82 | -4.12% | 1,440,600 |
| 2026-01-16 | 16.00 | 17.24 | 15.55 | 16.50 | +3.38% | 1,945,700 |
| 2026-01-15 | 16.63 | 16.85 | 15.81 | 15.96 | -4.83% | 1,339,600 |
| 2026-01-14 | 17.30 | 17.68 | 16.24 | 16.77 | -3.45% | 1,508,100 |
| 2026-01-13 | 18.48 | 18.62 | 17.30 | 17.37 | -5.60% | 825,500 |
| 2026-01-12 | 17.23 | 18.50 | 17.23 | 18.40 | +5.81% | 1,749,200 |
| 2026-01-09 | 17.54 | 18.01 | 16.98 | 17.39 | -0.29% | 1,743,100 |
| 2026-01-08 | 18.25 | 18.25 | 17.20 | 17.44 | -0.29% | 1,193,000 |
| 2026-01-07 | 17.40 | 18.10 | 16.91 | 17.49 | -0.29% | 1,488,700 |
| 2026-01-06 | 18.12 | 18.67 | 17.36 | 17.54 | +5.54% | 2,830,900 |
| 2026-01-05 | 16.81 | 16.94 | 15.95 | 16.62 | -1.13% | 1,272,800 |
| 2026-01-02 | 17.26 | 17.27 | 16.20 | 16.81 | -2.55% | 1,178,100 |
| 2025-12-31 | 17.38 | 17.69 | 16.99 | 17.25 | -0.75% | 1,289,100 |
| 2025-12-30 | 17.23 | 17.48 | 17.08 | 17.38 | +0.75% | 689,100 |
| 2025-12-29 | 17.22 | 17.50 | 17.06 | 17.25 | -0.86% | 657,200 |
| 2025-12-26 | 18.04 | 18.04 | 17.29 | 17.40 | -1.69% | 831,500 |
| 2025-12-24 | 17.95 | 18.02 | 17.59 | 17.70 | -1.17% | 522,400 |
| 2025-12-23 | 17.45 | 17.97 | 17.11 | 17.91 | +1.24% | 821,400 |
| 2025-12-22 | 17.76 | 18.29 | 17.51 | 17.69 | -0.28% | 929,700 |
| 2025-12-19 | 16.61 | 18.05 | 16.61 | 17.74 | +6.80% | 3,204,500 |
| 2025-12-18 | 16.43 | 17.38 | 16.20 | 16.61 | +2.59% | 2,004,400 |
| 2025-12-17 | 15.93 | 16.25 | 15.55 | 16.19 | +1.25% | 1,094,700 |
| 2025-12-16 | 15.77 | 16.31 | 15.63 | 15.99 | -0.44% | 973,500 |
| 2025-12-15 | 16.34 | 16.42 | 15.40 | 16.06 | +2.16% | 1,496,600 |
| 2025-12-12 | 16.05 | 16.33 | 15.43 | 15.72 | +1.09% | 1,367,900 |
| 2025-12-11 | 16.11 | 16.94 | 15.49 | 15.55 | +2.71% | 1,823,200 |
| 2025-12-10 | 14.39 | 15.50 | 14.02 | 15.14 | +5.21% | 1,417,600 |
| 2025-12-09 | 14.63 | 14.90 | 14.21 | 14.39 | -2.64% | 1,174,000 |
| 2025-12-08 | 14.60 | 14.89 | 14.06 | 14.78 | +3.79% | 1,861,400 |
| 2025-12-05 | 14.52 | 14.96 | 14.13 | 14.24 | -1.79% | 1,745,800 |
| 2025-12-04 | 14.25 | 14.52 | 13.06 | 14.50 | -0.55% | 2,150,900 |
| 2025-12-03 | 12.93 | 15.05 | 12.79 | 14.58 | +14.35% | 1,915,300 |
| 2025-12-02 | 12.49 | 12.96 | 12.12 | 12.75 | +2.49% | 731,900 |
| 2025-12-01 | 12.47 | 12.92 | 12.29 | 12.44 | -2.12% | 806,000 |
| 2025-11-28 | 12.78 | 13.23 | 12.63 | 12.71 | +0.63% | 515,600 |
| 2025-11-26 | 12.69 | 13.13 | 12.40 | 12.63 | -1.17% | 1,501,900 |
| 2025-11-25 | 12.17 | 13.37 | 12.06 | 12.78 | +6.95% | 1,654,100 |
| 2025-11-24 | 10.68 | 12.03 | 10.68 | 11.95 | +9.63% | 3,237,600 |
| 2025-11-21 | 10.02 | 11.04 | 9.87 | 10.90 | +8.57% | 942,800 |
| 2025-11-20 | 10.21 | 10.47 | 9.93 | 10.04 | +0.00% | 733,700 |
| 2025-11-19 | 10.27 | 10.70 | 10.00 | 10.04 | -1.57% | 896,100 |
| 2025-11-18 | 9.71 | 10.26 | 9.67 | 10.20 | +4.19% | 1,067,600 |
| 2025-11-17 | 10.23 | 10.44 | 9.60 | 9.79 | -5.96% | 1,034,100 |
| 2025-11-14 | 9.89 | 10.54 | 9.79 | 10.41 | +1.86% | 797,800 |
| 2025-11-13 | 11.18 | 11.29 | 10.02 | 10.22 | -9.88% | 1,787,300 |
| 2025-11-12 | 11.83 | 12.00 | 11.27 | 11.34 | -3.82% | 1,037,300 |
| 2025-11-11 | 11.20 | 12.06 | 10.89 | 11.79 | +5.46% | 1,098,500 |
| 2025-11-10 | 11.28 | 11.98 | 11.04 | 11.18 | -0.62% | 1,438,100 |
| 2025-11-07 | 10.73 | 11.35 | 10.34 | 11.25 | +2.09% | 1,815,000 |
| 2025-11-06 | 11.84 | 12.60 | 10.76 | 11.02 | -7.78% | 1,685,200 |
| 2025-11-05 | 10.68 | 12.77 | 10.53 | 11.95 | +23.20% | 3,701,300 |
| 2025-11-04 | 9.79 | 9.97 | 9.52 | 9.70 | -4.15% | 1,739,800 |
| 2025-11-03 | 10.50 | 10.74 | 9.96 | 10.12 | -3.25% | 1,190,300 |
| 2025-10-31 | 10.00 | 10.47 | 9.72 | 10.46 | +4.29% | 1,125,200 |
| 2025-10-30 | 10.35 | 10.48 | 10.01 | 10.03 | -3.93% | 1,423,200 |
| 2025-10-29 | 10.56 | 10.91 | 10.32 | 10.44 | -1.69% | 803,900 |
| 2025-10-28 | 10.27 | 10.70 | 10.25 | 10.62 | +2.21% | 1,137,200 |
| 2025-10-27 | 11.27 | 11.44 | 10.37 | 10.39 | -8.05% | 886,800 |
| 2025-10-24 | 10.82 | 11.55 | 10.57 | 11.30 | +4.63% | 1,266,500 |
| 2025-10-23 | 10.63 | 11.14 | 10.63 | 10.80 | +2.66% | 985,300 |
| 2025-10-22 | 10.40 | 10.53 | 10.11 | 10.52 | +1.25% | 939,700 |
| 2025-10-21 | 10.38 | 10.67 | 10.27 | 10.39 | -0.29% | 1,132,300 |
| 2025-10-20 | 9.50 | 10.43 | 9.46 | 10.42 | +10.26% | 952,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+38.70%）。最も弱い月：2月（-24.02%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Fortrea Holdings Inc.（FTRE）の直近終値は？
2026-10-16 時点で 22.49。Closelookデータレイクの日次価格記録より。
FTRE の52週高値・安値は？
直近52週間で高値 23.51、安値 8.55（2026-10-16 時点）。
Fortrea Holdings Inc. が歴史的に最も強い月と弱い月は？
歴史的に、FTRE の最も強い月は 8月（平均 +38.70%）、最も弱い月は 2月（平均 -24.02%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。