Skip to main content
Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
19.26
+0.76 (4.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

Fortrea Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.6719.5318.3519.2619.264.11%2,653,832
Dec 19, 202418.3418.6317.8218.5018.500.71%1,064,999
Dec 18, 202419.7920.0018.3318.3718.37-7.18%1,266,244
Dec 17, 202420.1720.8619.4419.7919.79-2.56%1,188,631
Dec 16, 202419.9320.8519.4420.3120.311.55%1,043,891
Dec 13, 202420.2620.3519.3520.0020.00-1.33%894,008
Dec 12, 202419.1320.5419.0020.2720.274.22%879,073
Dec 11, 202420.0821.3319.3119.4519.45-8.04%1,283,637
Dec 10, 202422.4722.9521.1221.1521.15-6.13%821,929
Dec 9, 202421.6723.2221.6722.5322.533.97%1,294,710
Dec 6, 202422.9422.9821.2221.6721.67-8.06%2,059,081
Dec 5, 202423.6323.9722.6923.5723.57-0.67%2,110,590
Dec 4, 202421.5025.0521.4523.7323.739.96%3,555,148
Dec 3, 202421.4621.7621.1721.5821.58-0.78%847,158
Dec 2, 202421.0521.7920.7721.7521.753.33%1,006,702
Nov 29, 202421.6021.6420.6821.0521.05-2.32%440,347
Nov 27, 202420.9221.6020.8721.5521.554.16%645,376
Nov 26, 202420.4920.8019.9920.6920.69-0.96%760,688
Nov 25, 202420.2021.0820.0920.8920.895.88%1,398,085
Nov 22, 202419.3820.1419.1819.7319.731.18%932,311
Nov 21, 202419.0119.9418.7619.5019.501.83%948,685
Nov 20, 202418.7019.4718.5719.1519.152.52%1,223,164
Nov 19, 202418.4719.0118.2918.6818.68-0.95%670,195
Nov 18, 202419.1919.5118.6618.8618.86-2.48%801,434
Nov 15, 202420.1120.1518.6119.3419.34-4.26%1,587,880
Nov 14, 202421.1721.2420.1020.2020.20-5.08%1,035,879
Nov 13, 202421.3622.4721.2621.2821.28-3.05%964,644
Nov 12, 202422.5322.9521.5921.9521.95-3.52%1,185,728
Nov 11, 202424.4825.2822.7022.7522.75-3.19%1,886,703
Nov 8, 202423.3525.1822.5823.5023.5030.19%7,122,369
Nov 7, 202418.1218.5417.9518.0518.05-0.22%1,962,772
Nov 6, 202418.1418.6617.8918.0918.095.79%2,077,759
Nov 5, 202416.7317.1716.5817.1017.101.36%801,988
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