Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	9.46	10.16	9.32	9.94	9.94	2.47%	1,637,242
Mar 17, 2026	9.32	9.93	9.27	9.70	9.70	4.64%	1,876,390
Mar 16, 2026	9.20	9.45	8.89	9.27	9.27	3.81%	1,480,247
Mar 13, 2026	9.11	9.28	8.59	8.93	8.93	-1.22%	1,413,145
Mar 12, 2026	9.24	9.29	8.85	9.04	9.04	-4.03%	1,989,713
Mar 11, 2026	8.77	9.50	8.60	9.42	9.42	5.25%	1,866,551
Mar 10, 2026	9.88	9.91	8.72	8.95	8.95	-8.95%	2,883,749
Mar 9, 2026	9.90	9.90	9.30	9.83	9.83	2.29%	1,857,305
Mar 6, 2026	9.63	9.98	9.42	9.61	9.61	-3.13%	1,242,842
Mar 5, 2026	10.18	10.82	9.67	9.92	9.92	-4.43%	1,423,309
Mar 4, 2026	10.48	10.76	10.14	10.38	10.38	-0.95%	1,352,599
Mar 3, 2026	10.15	10.64	9.58	10.48	10.48	-0.76%	2,688,475
Mar 2, 2026	10.28	10.69	10.15	10.56	10.56	-1.49%	1,915,545
Feb 27, 2026	10.43	11.11	10.12	10.72	10.72	-0.74%	2,608,288
Feb 26, 2026	9.34	10.91	9.05	10.80	10.80	4.45%	2,868,964
Feb 25, 2026	10.60	11.24	10.00	10.34	10.34	0.19%	1,905,525
Feb 24, 2026	10.72	10.99	10.28	10.32	10.32	-4.80%	1,657,630
Feb 23, 2026	10.91	10.91	10.32	10.84	10.84	-1.45%	1,705,743
Feb 20, 2026	10.77	11.23	10.51	11.00	11.00	-0.09%	2,087,237
Feb 19, 2026	10.13	11.03	9.78	11.01	11.01	5.46%	2,141,392
Feb 18, 2026	9.63	10.58	9.63	10.44	10.44	7.63%	2,476,307
Feb 17, 2026	9.72	9.97	9.42	9.70	9.70	-0.92%	1,900,926
Feb 13, 2026	10.29	10.58	9.76	9.79	9.79	-4.67%	2,029,745
Feb 12, 2026	11.35	11.38	9.20	10.27	10.27	-11.39%	5,431,672
Feb 11, 2026	13.41	13.65	11.38	11.59	11.59	-15.22%	2,825,705
Feb 10, 2026	14.79	14.94	13.40	13.67	13.67	-8.13%	2,048,451
Feb 9, 2026	14.66	15.00	14.00	14.88	14.88	1.57%	922,934
Feb 6, 2026	14.00	14.96	13.87	14.65	14.65	6.16%	1,651,619
Feb 5, 2026	15.92	15.98	13.47	13.80	13.80	-14.07%	3,175,007
Feb 4, 2026	16.22	16.37	15.47	16.06	16.06	-1.17%	2,397,126
Feb 3, 2026	16.86	17.12	15.49	16.25	16.25	-3.62%	1,576,807
Feb 2, 2026	16.56	17.20	16.00	16.86	16.86	0.30%	1,382,783
Jan 30, 2026	16.98	17.00	16.11	16.81	16.81	-1.41%	962,258
Jan 29, 2026	16.69	17.18	16.09	17.05	17.05	1.91%	919,943
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%	750,175
Jan 26, 2026	16.80	17.15	16.34	17.06	17.06	1.37%	882,197
Jan 23, 2026	17.34	17.38	16.69	16.83	16.83	-3.00%	679,099
Jan 22, 2026	17.16	17.81	16.88	17.35	17.35	2.00%	551,198
Jan 21, 2026	15.85	17.16	15.77	17.01	17.01	7.52%	887,864
Jan 20, 2026	16.08	16.38	15.37	15.82	15.82	-4.12%	1,440,609
Jan 16, 2026	16.00	17.24	15.55	16.50	16.50	3.38%	1,945,724
Jan 15, 2026	16.63	16.85	15.81	15.96	15.96	-4.83%	1,339,648
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%	825,561
Jan 12, 2026	17.23	18.50	17.23	18.40	18.40	5.81%	1,749,433
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%	1,193,040
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%	2,831,216