Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.98	17.00	16.11	16.81	16.81	-1.41%	962,244
Jan 29, 2026	16.69	17.18	16.09	17.05	17.05	1.91%	919,815
Jan 28, 2026	17.37	17.41	16.12	16.73	16.73	-2.28%	1,015,741
Jan 27, 2026	17.05	17.26	16.82	17.12	17.12	0.35%	750,172
Jan 26, 2026	16.80	17.15	16.34	17.06	17.06	1.37%	882,161
Jan 23, 2026	17.34	17.38	16.69	16.83	16.83	-3.00%	678,806
Jan 22, 2026	17.16	17.81	16.88	17.35	17.35	2.00%	550,867
Jan 21, 2026	15.85	17.16	15.77	17.01	17.01	7.52%	887,851
Jan 20, 2026	16.08	16.38	15.37	15.82	15.82	-4.12%	1,440,354
Jan 16, 2026	16.00	17.24	15.55	16.50	16.50	3.38%	1,934,213
Jan 15, 2026	16.63	16.85	15.81	15.96	15.96	-4.83%	1,339,645
Jan 14, 2026	17.30	17.69	16.24	16.77	16.77	-3.45%	1,508,131
Jan 13, 2026	18.48	18.62	17.31	17.37	17.37	-5.60%	788,679
Jan 12, 2026	17.23	18.50	17.23	18.40	18.40	5.81%	1,749,158
Jan 9, 2026	17.54	18.01	16.98	17.39	17.39	-0.29%	1,743,053
Jan 8, 2026	18.25	18.25	17.20	17.44	17.44	-0.29%	1,193,024
Jan 7, 2026	17.40	18.10	16.91	17.49	17.49	-0.29%	1,488,703
Jan 6, 2026	18.12	18.67	17.36	17.54	17.54	5.54%	2,830,754
Jan 5, 2026	16.81	16.94	15.95	16.62	16.62	-1.13%	1,272,773
Jan 2, 2026	17.26	17.27	16.20	16.81	16.81	-2.55%	1,178,056
Dec 31, 2025	17.38	17.69	16.99	17.25	17.25	-0.75%	1,289,057
Dec 30, 2025	17.23	17.48	17.08	17.38	17.38	0.75%	688,814
Dec 29, 2025	17.22	17.50	17.06	17.25	17.25	-0.86%	657,219
Dec 26, 2025	18.04	18.04	17.29	17.40	17.40	-1.69%	831,540
Dec 24, 2025	17.95	18.02	17.59	17.70	17.70	-1.17%	522,372
Dec 23, 2025	17.45	17.97	17.11	17.91	17.91	1.24%	821,393
Dec 22, 2025	17.76	18.29	17.51	17.69	17.69	-0.28%	928,516
Dec 19, 2025	16.61	18.05	16.61	17.74	17.74	6.80%	3,199,634
Dec 18, 2025	16.43	17.38	16.20	16.61	16.61	2.59%	2,004,360
Dec 17, 2025	15.93	16.25	15.55	16.19	16.19	1.25%	1,094,865
Dec 16, 2025	15.77	16.31	15.63	15.99	15.99	-0.44%	930,852
Dec 15, 2025	16.34	16.42	15.40	16.06	16.06	2.16%	1,496,561
Dec 12, 2025	16.05	16.33	15.43	15.72	15.72	1.09%	1,367,939
Dec 11, 2025	16.11	16.94	15.49	15.55	15.55	2.71%	1,823,159
Dec 10, 2025	14.39	15.50	14.02	15.14	15.14	5.21%	1,365,480
Dec 9, 2025	14.63	14.90	14.22	14.39	14.39	-2.64%	1,173,979
Dec 8, 2025	14.60	14.90	14.06	14.78	14.78	3.79%	1,861,369
Dec 5, 2025	14.52	14.96	14.13	14.24	14.24	-1.79%	1,745,797
Dec 4, 2025	14.25	14.52	13.06	14.50	14.50	-0.55%	2,150,899
Dec 3, 2025	12.93	15.05	12.79	14.58	14.58	14.35%	1,915,313
Dec 2, 2025	12.49	12.96	12.12	12.75	12.75	2.49%	731,929
Dec 1, 2025	12.47	12.92	12.29	12.44	12.44	-2.12%	806,018
Nov 28, 2025	12.78	13.24	12.63	12.71	12.71	0.63%	515,568
Nov 26, 2025	12.69	13.13	12.40	12.63	12.63	-1.17%	1,501,935
Nov 25, 2025	12.17	13.37	12.06	12.78	12.78	6.95%	1,654,128
Nov 24, 2025	10.68	12.03	10.68	11.95	11.95	9.63%	3,237,601
Nov 21, 2025	10.02	11.04	9.87	10.90	10.90	8.57%	942,823
Nov 20, 2025	10.21	10.47	9.93	10.04	10.04	-	733,690
Nov 19, 2025	10.27	10.70	10.00	10.04	10.04	-1.57%	896,073
Nov 18, 2025	9.71	10.26	9.67	10.20	10.20	4.19%	1,067,570