Skip to main content
Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
16.87
+0.02 (0.12%)
Nov 4, 2024, 4:00 PM EST - Market closed

Fortrea Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202416.7417.4816.6616.8716.870.12%998,412
Nov 1, 202417.0517.2116.7016.8516.850.18%1,218,089
Oct 31, 202416.9617.0616.5316.8216.82-1.92%1,013,065
Oct 30, 202417.4917.7417.0017.1517.15-3.27%871,921
Oct 29, 202417.4718.1817.3917.7317.730.62%765,541
Oct 28, 202417.6017.8217.2417.6217.621.67%857,114
Oct 25, 202417.5618.2517.3017.3317.33-0.23%1,188,163
Oct 24, 202418.4518.4517.1917.3717.37-6.16%1,890,155
Oct 23, 202418.2018.5817.9018.5118.513.99%1,789,724
Oct 22, 202418.6918.6917.6117.8017.80-5.97%1,194,249
Oct 21, 202419.8519.8618.7218.9318.93-4.83%868,624
Oct 18, 202419.4620.0419.3719.8919.892.53%563,984
Oct 17, 202419.6619.6919.1719.4019.40-0.87%601,133
Oct 16, 202419.0119.5918.8019.5719.573.16%763,154
Oct 15, 202418.3519.4918.3118.9718.972.93%963,963
Oct 14, 202418.8518.8518.3918.4318.43-2.64%1,233,162
Oct 11, 202418.6519.1418.6518.9318.931.56%543,190
Oct 10, 202419.0119.7418.5918.6418.64-2.66%936,654
Oct 9, 202418.8519.1718.3419.1519.152.57%681,482
Oct 8, 202418.3118.8318.1618.6718.671.19%1,033,447
Oct 7, 202418.6718.6918.0418.4518.45-1.81%1,362,602
Oct 4, 202419.3819.4518.7118.7918.79-1.52%1,078,377
Oct 3, 202419.0719.2518.6819.0819.08-0.37%1,432,917
Oct 2, 202419.5719.7218.9819.1519.15-2.49%1,810,374
Oct 1, 202419.8320.1019.2919.6419.64-1.80%2,122,356
Sep 30, 202419.8420.5619.4720.0020.000.81%1,850,677
Sep 27, 202419.9820.1819.5219.8419.840.20%1,607,328
Sep 26, 202419.7020.1619.4119.8019.801.64%1,987,352
Sep 25, 202421.4721.6519.4319.4819.48-12.29%6,331,916
Sep 24, 202422.5523.1321.6822.2122.21-1.29%2,782,808
Sep 23, 202423.7024.0822.4822.5022.50-5.86%2,030,238
Sep 20, 202423.6124.5823.5323.9023.900.17%9,001,111
Sep 19, 202423.5924.0023.0023.8623.863.83%1,439,925
Sep 18, 202422.2423.7022.2022.9822.983.75%1,547,438
Sep 17, 202421.9522.2721.8022.1522.152.12%880,771
Sep 16, 202421.6121.7521.1521.6921.691.40%784,002
Sep 13, 202420.8721.4820.7521.3921.393.78%701,100
Sep 12, 202420.7420.8820.2420.6120.610.39%688,860
Sep 11, 202419.8920.5819.8320.5320.533.11%1,268,404
Sep 10, 202420.4420.6619.2519.9119.91-1.73%1,428,940
Sep 9, 202420.1120.5119.8020.2620.260.85%1,004,278
Sep 6, 202420.8821.3319.9720.0920.09-3.41%1,030,319
Sep 5, 202421.3021.5020.7620.8020.80-2.30%983,505
Sep 4, 202422.0722.7821.2421.2921.29-3.88%1,825,663
Sep 3, 202422.8123.1821.7622.1522.15-3.95%1,079,357
Aug 30, 202423.1923.5622.5523.0623.06-0.39%1,095,992
Aug 29, 202422.8723.6522.6023.1523.152.30%833,326
Aug 28, 202422.7522.9522.4422.6322.63-0.88%781,863
Aug 27, 202422.3822.8922.1422.8322.831.56%1,336,531
Aug 26, 202422.1422.7221.7922.4822.482.04%1,337,224
Aug 23, 202421.4922.4321.3022.0322.032.90%809,185
Aug 22, 202422.1722.3321.3821.4121.41-3.34%1,444,063
Aug 21, 202422.6522.7622.0822.1522.15-1.16%938,672
Aug 20, 202422.1522.6221.5722.4122.410.09%1,049,073
Aug 19, 202422.3322.5321.6722.3922.390.49%1,283,403
Aug 16, 202422.3723.2422.1322.2822.28-0.62%1,104,106
Aug 15, 202423.6323.8722.2722.4222.42-3.36%1,525,855
Aug 14, 202422.3623.2922.0423.2023.204.41%2,502,219
Aug 13, 202420.1422.2620.0022.2222.2210.88%3,524,676
Aug 12, 202423.7224.4218.0720.0420.04-20.35%6,632,153
Aug 9, 202424.9425.7424.5325.1625.162.19%2,076,581
Aug 8, 202424.2424.7723.9824.6224.620.20%1,795,613
Aug 7, 202426.5926.5924.5024.5724.57-6.26%1,506,962
Aug 6, 202425.7626.5325.4426.2126.212.42%571,465
Aug 5, 202425.1526.2624.9425.5925.59-3.36%933,189
Aug 2, 202426.9227.2625.7626.4826.48-4.92%968,090
Aug 1, 202427.6327.9927.2727.8527.850.94%1,132,972
Jul 31, 202427.9327.9327.0427.5927.59-1.04%786,276
Jul 30, 202427.7227.9926.9027.8827.882.16%1,185,459
Jul 29, 202427.0027.4526.6527.2927.291.37%740,993
Jul 26, 202426.5227.2926.0926.9226.922.67%976,435
Jul 25, 202425.4126.2925.0026.2226.222.70%1,642,284
Jul 24, 202425.5926.7425.4625.5325.53-1.08%816,765
Jul 23, 202426.4926.6625.6425.8125.81-3.73%977,830
Jul 22, 202426.3827.0326.1626.8126.813.00%772,536
Jul 19, 202425.9226.6125.3326.0326.030.70%1,125,003
Jul 18, 202426.7027.6725.7625.8525.85-4.15%1,014,200
Jul 17, 202427.8228.2826.7326.9726.97-3.40%1,803,263
Jul 16, 202427.0628.4126.9927.9227.923.45%2,311,020
Jul 15, 202426.1927.2725.8326.9926.993.81%1,618,118
Jul 12, 202425.1426.2324.7026.0026.005.05%1,912,108
Jul 11, 202423.8825.1023.6124.7524.755.36%1,560,333
Jul 10, 202423.2423.5722.9423.4923.491.25%616,278
Jul 9, 202423.1923.5622.6823.2023.20-964,932
Jul 8, 202423.5123.8323.1223.2023.20-0.64%1,188,390
Jul 5, 202423.5423.9323.0823.3523.35-0.51%1,479,957
Jul 3, 202423.8723.9923.3023.4723.47-1.39%421,649
Jul 2, 202423.7624.1223.3623.8023.80-0.25%1,376,125
Jul 1, 202423.5024.3223.0523.8623.862.23%1,845,643
Jun 28, 202423.0423.9122.6023.3423.342.01%2,783,577
Jun 27, 202422.6523.0122.1822.8822.880.88%1,148,018
Jun 26, 202422.3322.8622.1522.6822.680.89%861,820
Jun 25, 202422.8623.3122.3422.4822.48-2.26%952,566
Jun 24, 202423.2623.8023.0023.0023.00-0.65%1,068,323
Jun 21, 202423.9124.0222.9523.1523.15-3.26%2,659,276
Jun 20, 202423.7025.0723.3823.9323.932.53%2,127,375
Jun 18, 202424.2024.2523.1723.3423.34-2.99%1,888,437
Jun 17, 202423.8924.7723.6324.0624.060.38%923,784
Jun 14, 202424.5324.5323.7823.9723.97-2.96%1,353,534
Jun 13, 202424.8125.0024.2224.7024.70-0.52%924,721