Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
10.42
+0.97 (10.26%)
At close: Oct 20, 2025, 4:00 PM EDT
10.42
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:00 PM EDT
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.50 | 10.27 | 9.46 | 10.34 | - | 9.42% | 474,309 |
| Oct 17, 2025 | 9.29 | 9.48 | 9.08 | 9.45 | 9.45 | -0.74% | 838,766 |
| Oct 16, 2025 | 9.85 | 10.05 | 9.28 | 9.52 | 9.52 | -1.75% | 770,725 |
| Oct 15, 2025 | 9.65 | 9.80 | 9.43 | 9.69 | 9.69 | 1.47% | 668,798 |
| Oct 14, 2025 | 9.47 | 9.69 | 9.21 | 9.55 | 9.55 | -2.75% | 922,643 |
| Oct 13, 2025 | 10.32 | 10.40 | 9.74 | 9.82 | 9.82 | 1.50% | 856,911 |
| Oct 10, 2025 | 10.85 | 10.86 | 9.65 | 9.68 | 9.68 | -10.00% | 980,404 |
| Oct 9, 2025 | 10.21 | 10.78 | 10.14 | 10.75 | 10.75 | 6.12% | 1,555,046 |
| Oct 8, 2025 | 9.79 | 10.19 | 9.45 | 10.13 | 10.13 | 8.81% | 1,107,746 |
| Oct 7, 2025 | 9.78 | 9.91 | 9.26 | 9.31 | 9.31 | -2.92% | 940,644 |
| Oct 6, 2025 | 9.50 | 9.76 | 9.30 | 9.59 | 9.59 | 1.48% | 1,440,498 |
| Oct 3, 2025 | 9.76 | 9.89 | 9.25 | 9.45 | 9.45 | -1.56% | 1,174,654 |
| Oct 2, 2025 | 9.61 | 9.88 | 9.45 | 9.60 | 9.60 | 0.84% | 1,557,499 |
| Oct 1, 2025 | 8.47 | 9.60 | 8.39 | 9.52 | 9.52 | 13.06% | 2,505,998 |
| Sep 30, 2025 | 8.35 | 8.56 | 8.31 | 8.42 | 8.42 | 0.24% | 1,414,249 |
| Sep 29, 2025 | 8.83 | 8.83 | 8.33 | 8.40 | 8.40 | -3.23% | 1,068,449 |
| Sep 26, 2025 | 8.91 | 9.18 | 8.64 | 8.68 | 8.68 | -2.69% | 1,053,376 |
| Sep 25, 2025 | 9.37 | 9.42 | 8.78 | 8.92 | 8.92 | -5.81% | 1,020,191 |
| Sep 24, 2025 | 9.44 | 9.57 | 9.30 | 9.47 | 9.47 | 1.07% | 1,319,698 |
| Sep 23, 2025 | 9.69 | 9.88 | 9.34 | 9.37 | 9.37 | -2.80% | 1,537,084 |
| Sep 22, 2025 | 10.13 | 10.25 | 9.62 | 9.64 | 9.64 | -4.84% | 1,267,061 |
| Sep 19, 2025 | 10.63 | 10.63 | 9.96 | 10.13 | 10.13 | -4.88% | 3,167,907 |
| Sep 18, 2025 | 10.55 | 10.70 | 10.20 | 10.65 | 10.65 | 3.30% | 1,760,334 |
| Sep 17, 2025 | 10.12 | 10.87 | 10.06 | 10.31 | 10.31 | 2.49% | 1,416,363 |
| Sep 16, 2025 | 10.26 | 10.44 | 9.82 | 10.06 | 10.06 | -1.37% | 1,168,163 |
| Sep 15, 2025 | 10.14 | 10.28 | 9.92 | 10.20 | 10.20 | 0.99% | 1,236,223 |
| Sep 12, 2025 | 10.11 | 10.41 | 9.95 | 10.10 | 10.10 | -1.27% | 1,482,664 |
| Sep 11, 2025 | 10.00 | 10.57 | 10.00 | 10.23 | 10.23 | 2.20% | 1,649,982 |
| Sep 10, 2025 | 9.75 | 10.03 | 9.42 | 10.01 | 10.01 | -0.60% | 1,832,109 |
| Sep 9, 2025 | 10.22 | 10.48 | 10.03 | 10.07 | 10.07 | -2.42% | 1,204,096 |
| Sep 8, 2025 | 11.51 | 11.57 | 10.14 | 10.32 | 10.32 | -11.26% | 2,307,874 |
| Sep 5, 2025 | 11.00 | 11.98 | 10.93 | 11.63 | 11.63 | 10.66% | 2,119,213 |
| Sep 4, 2025 | 10.58 | 10.79 | 10.35 | 10.51 | 10.51 | -1.68% | 1,817,669 |
| Sep 3, 2025 | 10.48 | 11.07 | 10.30 | 10.69 | 10.69 | 6.79% | 2,437,731 |
| Sep 2, 2025 | 9.64 | 10.22 | 9.54 | 10.01 | 10.01 | 1.62% | 1,641,068 |
| Aug 29, 2025 | 9.77 | 10.08 | 9.62 | 9.85 | 9.85 | 2.07% | 3,570,031 |
| Aug 28, 2025 | 9.05 | 9.68 | 9.02 | 9.65 | 9.65 | 6.87% | 2,086,642 |
| Aug 27, 2025 | 8.99 | 9.14 | 8.54 | 9.03 | 9.03 | 0.56% | 1,465,333 |
| 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 |