Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
9.03
+0.05 (0.56%)
At close: Aug 27, 2025, 4:00 PM
8.68
-0.35 (-3.88%)
After-hours: Aug 27, 2025, 5:27 PM EDT
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.99 | 9.14 | 8.54 | 9.03 | 9.03 | 0.56% | 1,465,314 |
| Aug 26, 2025 | 8.82 | 9.07 | 8.72 | 8.98 | 8.98 | 1.35% | 4,304,328 |
| Aug 25, 2025 | 8.34 | 8.93 | 8.22 | 8.86 | 8.86 | 6.30% | 2,218,837 |
| Aug 22, 2025 | 7.75 | 8.40 | 7.61 | 8.34 | 8.34 | 7.62% | 1,814,565 |
| Aug 21, 2025 | 7.59 | 7.75 | 7.40 | 7.75 | 7.75 | 0.19% | 1,055,521 |
| Aug 20, 2025 | 7.82 | 7.88 | 7.55 | 7.73 | 7.73 | -2.03% | 1,056,946 |
| Aug 19, 2025 | 7.99 | 8.10 | 7.83 | 7.89 | 7.89 | -0.38% | 1,061,775 |
| Aug 18, 2025 | 8.09 | 8.36 | 7.90 | 7.92 | 7.92 | -1.49% | 1,688,979 |
| Aug 15, 2025 | 7.87 | 8.23 | 7.86 | 8.04 | 8.04 | 1.77% | 1,691,437 |
| Aug 14, 2025 | 7.57 | 7.95 | 7.47 | 7.90 | 7.90 | 0.77% | 1,464,367 |
| Aug 13, 2025 | 7.32 | 7.96 | 7.10 | 7.84 | 7.84 | 7.25% | 1,881,132 |
| Aug 12, 2025 | 6.89 | 7.65 | 6.89 | 7.31 | 7.31 | 14.40% | 2,280,712 |
| Aug 11, 2025 | 6.60 | 6.84 | 6.07 | 6.39 | 6.39 | -2.89% | 1,853,197 |
| Aug 8, 2025 | 7.20 | 7.23 | 6.57 | 6.58 | 6.58 | -9.12% | 1,576,440 |
| Aug 7, 2025 | 6.88 | 7.25 | 6.64 | 7.24 | 7.24 | 10.03% | 2,054,692 |
| Aug 6, 2025 | 7.45 | 7.98 | 5.82 | 6.58 | 6.58 | 0.30% | 2,854,666 |
| Aug 5, 2025 | 6.27 | 6.79 | 6.11 | 6.56 | 6.56 | 2.18% | 2,602,407 |
| Aug 4, 2025 | 6.19 | 7.19 | 6.19 | 6.42 | 6.42 | 17.58% | 3,234,481 |
| Aug 1, 2025 | 5.96 | 6.04 | 5.27 | 5.46 | 5.46 | -4.88% | 1,559,021 |
| Jul 31, 2025 | 6.06 | 6.11 | 5.70 | 5.74 | 5.74 | -7.42% | 1,537,905 |
| Jul 30, 2025 | 6.36 | 6.49 | 6.07 | 6.20 | 6.20 | -2.52% | 1,124,167 |
| Jul 29, 2025 | 6.85 | 6.85 | 6.24 | 6.36 | 6.36 | -7.42% | 1,578,146 |
| Jul 28, 2025 | 6.72 | 6.90 | 6.54 | 6.87 | 6.87 | 1.03% | 1,987,200 |
| Jul 25, 2025 | 6.54 | 6.81 | 6.17 | 6.80 | 6.80 | 4.45% | 1,544,233 |
| Jul 24, 2025 | 6.37 | 6.85 | 6.30 | 6.51 | 6.51 | 3.17% | 2,968,498 |
| Jul 23, 2025 | 5.90 | 6.44 | 5.82 | 6.31 | 6.31 | 8.79% | 2,584,215 |
| Jul 22, 2025 | 5.00 | 5.99 | 4.93 | 5.80 | 5.80 | 24.46% | 2,939,604 |
| Jul 21, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | -0.64% | 1,063,626 |
| Jul 18, 2025 | 5.05 | 5.07 | 4.46 | 4.69 | 4.69 | -5.25% | 1,610,034 |
| Jul 17, 2025 | 4.92 | 5.08 | 4.88 | 4.95 | 4.95 | 1.02% | 1,129,684 |
| Jul 16, 2025 | 4.77 | 4.96 | 4.65 | 4.90 | 4.90 | 3.81% | 1,732,385 |
| Jul 15, 2025 | 5.09 | 5.19 | 4.65 | 4.72 | 4.72 | -5.79% | 1,463,008 |
| Jul 14, 2025 | 5.09 | 5.14 | 4.91 | 5.01 | 5.01 | -1.96% | 1,984,660 |
| Jul 11, 2025 | 5.15 | 5.18 | 4.99 | 5.11 | 5.11 | -3.04% | 1,399,380 |
| Jul 10, 2025 | 4.98 | 5.61 | 4.97 | 5.27 | 5.27 | 4.56% | 2,611,847 |
| Jul 9, 2025 | 4.87 | 5.05 | 4.76 | 5.04 | 5.04 | 5.22% | 1,741,761 |
| Jul 8, 2025 | 4.45 | 4.97 | 4.40 | 4.79 | 4.79 | 7.64% | 2,577,198 |
| Jul 7, 2025 | 5.08 | 5.11 | 4.36 | 4.45 | 4.45 | -14.75% | 2,847,829 |
| Jul 3, 2025 | 5.22 | 5.31 | 5.05 | 5.22 | 5.22 | 0.97% | 837,673 |
| Jul 2, 2025 | 5.25 | 5.28 | 5.03 | 5.17 | 5.17 | -0.77% | 1,743,877 |
| Jul 1, 2025 | 4.86 | 5.63 | 4.81 | 5.21 | 5.21 | 5.47% | 2,442,268 |
| Jun 30, 2025 | 4.98 | 5.12 | 4.83 | 4.94 | 4.94 | -0.80% | 1,591,377 |
| Jun 27, 2025 | 5.22 | 5.28 | 4.97 | 4.98 | 4.98 | -4.23% | 13,623,374 |
| Jun 26, 2025 | 5.17 | 5.36 | 5.14 | 5.20 | 5.20 | 0.29% | 1,622,686 |
| Jun 25, 2025 | 5.28 | 5.39 | 5.11 | 5.19 | 5.19 | -2.35% | 1,642,151 |
| Jun 24, 2025 | 5.25 | 5.46 | 5.24 | 5.31 | 5.31 | 4.12% | 2,021,383 |
| Jun 23, 2025 | 5.23 | 5.30 | 4.92 | 5.10 | 5.10 | -4.14% | 1,498,440 |
| Jun 20, 2025 | 5.53 | 5.65 | 5.29 | 5.32 | 5.32 | -2.39% | 4,337,236 |
| Jun 18, 2025 | 5.45 | 5.69 | 5.34 | 5.45 | 5.45 | -0.18% | 1,956,679 |
| Jun 17, 2025 | 5.68 | 5.93 | 5.39 | 5.46 | 5.46 | -5.70% | 2,100,802 |