Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
19.78
+0.63 (3.26%)
Nov 21, 2024, 1:54 PM EST - Market open
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.70 | 19.47 | 18.57 | 19.15 | 19.15 | 2.52% | 1,223,164 |
| Nov 19, 2024 | 18.47 | 19.01 | 18.29 | 18.68 | 18.68 | -0.95% | 670,195 |
| Nov 18, 2024 | 19.19 | 19.51 | 18.66 | 18.86 | 18.86 | -2.48% | 801,434 |
| Nov 15, 2024 | 20.11 | 20.15 | 18.61 | 19.34 | 19.34 | -4.26% | 1,587,880 |
| Nov 14, 2024 | 21.17 | 21.24 | 20.10 | 20.20 | 20.20 | -5.08% | 1,035,879 |
| Nov 13, 2024 | 21.36 | 22.47 | 21.26 | 21.28 | 21.28 | -3.05% | 964,644 |
| Nov 12, 2024 | 22.53 | 22.95 | 21.59 | 21.95 | 21.95 | -3.52% | 1,185,728 |
| Nov 11, 2024 | 24.48 | 25.28 | 22.70 | 22.75 | 22.75 | -3.19% | 1,886,703 |
| Nov 8, 2024 | 23.35 | 25.18 | 22.58 | 23.50 | 23.50 | 30.19% | 7,122,369 |
| Nov 7, 2024 | 18.12 | 18.54 | 17.95 | 18.05 | 18.05 | -0.22% | 1,962,772 |
| Nov 6, 2024 | 18.14 | 18.66 | 17.89 | 18.09 | 18.09 | 5.79% | 2,077,759 |
| Nov 5, 2024 | 16.73 | 17.17 | 16.58 | 17.10 | 17.10 | 1.36% | 801,988 |
| Nov 4, 2024 | 16.74 | 17.48 | 16.66 | 16.87 | 16.87 | 0.12% | 998,412 |
| Nov 1, 2024 | 17.05 | 17.21 | 16.70 | 16.85 | 16.85 | 0.18% | 1,218,089 |
| Oct 31, 2024 | 16.96 | 17.06 | 16.53 | 16.82 | 16.82 | -1.92% | 1,013,065 |
| Oct 30, 2024 | 17.49 | 17.74 | 17.00 | 17.15 | 17.15 | -3.27% | 871,921 |
| Oct 29, 2024 | 17.47 | 18.18 | 17.39 | 17.73 | 17.73 | 0.62% | 765,541 |
| Oct 28, 2024 | 17.60 | 17.82 | 17.24 | 17.62 | 17.62 | 1.67% | 857,114 |
| Oct 25, 2024 | 17.56 | 18.25 | 17.30 | 17.33 | 17.33 | -0.23% | 1,188,163 |
| Oct 24, 2024 | 18.45 | 18.45 | 17.19 | 17.37 | 17.37 | -6.16% | 1,890,155 |
| Oct 23, 2024 | 18.20 | 18.58 | 17.90 | 18.51 | 18.51 | 3.99% | 1,789,724 |
| Oct 22, 2024 | 18.69 | 18.69 | 17.61 | 17.80 | 17.80 | -5.97% | 1,194,249 |
| Oct 21, 2024 | 19.85 | 19.86 | 18.72 | 18.93 | 18.93 | -4.83% | 868,624 |
| Oct 18, 2024 | 19.46 | 20.04 | 19.37 | 19.89 | 19.89 | 2.53% | 563,984 |
| Oct 17, 2024 | 19.66 | 19.69 | 19.17 | 19.40 | 19.40 | -0.87% | 601,133 |
| Oct 16, 2024 | 19.01 | 19.59 | 18.80 | 19.57 | 19.57 | 3.16% | 763,154 |
| Oct 15, 2024 | 18.35 | 19.49 | 18.31 | 18.97 | 18.97 | 2.93% | 963,963 |
| Oct 14, 2024 | 18.85 | 18.85 | 18.39 | 18.43 | 18.43 | -2.64% | 1,233,162 |
| Oct 11, 2024 | 18.65 | 19.14 | 18.65 | 18.93 | 18.93 | 1.56% | 543,190 |
| Oct 10, 2024 | 19.01 | 19.74 | 18.59 | 18.64 | 18.64 | -2.66% | 936,654 |
| Oct 9, 2024 | 18.85 | 19.17 | 18.34 | 19.15 | 19.15 | 2.57% | 681,482 |
| Oct 8, 2024 | 18.31 | 18.83 | 18.16 | 18.67 | 18.67 | 1.19% | 1,033,447 |
| Oct 7, 2024 | 18.67 | 18.69 | 18.04 | 18.45 | 18.45 | -1.81% | 1,362,602 |
| Oct 4, 2024 | 19.38 | 19.45 | 18.71 | 18.79 | 18.79 | -1.52% | 1,078,377 |
| Oct 3, 2024 | 19.07 | 19.25 | 18.68 | 19.08 | 19.08 | -0.37% | 1,432,917 |
| Oct 2, 2024 | 19.57 | 19.72 | 18.98 | 19.15 | 19.15 | -2.49% | 1,810,374 |
| Oct 1, 2024 | 19.83 | 20.10 | 19.29 | 19.64 | 19.64 | -1.80% | 2,122,356 |
| Sep 30, 2024 | 19.84 | 20.56 | 19.47 | 20.00 | 20.00 | 0.81% | 1,850,677 |
| Sep 27, 2024 | 19.98 | 20.18 | 19.52 | 19.84 | 19.84 | 0.20% | 1,607,328 |
| Sep 26, 2024 | 19.70 | 20.16 | 19.41 | 19.80 | 19.80 | 1.64% | 1,987,352 |
| Sep 25, 2024 | 21.47 | 21.65 | 19.43 | 19.48 | 19.48 | -12.29% | 6,331,916 |
| Sep 24, 2024 | 22.55 | 23.13 | 21.68 | 22.21 | 22.21 | -1.29% | 2,782,808 |
| Sep 23, 2024 | 23.70 | 24.08 | 22.48 | 22.50 | 22.50 | -5.86% | 2,030,238 |
| Sep 20, 2024 | 23.61 | 24.58 | 23.53 | 23.90 | 23.90 | 0.17% | 9,001,111 |
| Sep 19, 2024 | 23.59 | 24.00 | 23.00 | 23.86 | 23.86 | 3.83% | 1,439,925 |
| Sep 18, 2024 | 22.24 | 23.70 | 22.20 | 22.98 | 22.98 | 3.75% | 1,547,438 |
| Sep 17, 2024 | 21.95 | 22.27 | 21.80 | 22.15 | 22.15 | 2.12% | 880,771 |
| Sep 16, 2024 | 21.61 | 21.75 | 21.15 | 21.69 | 21.69 | 1.40% | 784,002 |
| Sep 13, 2024 | 20.87 | 21.48 | 20.75 | 21.39 | 21.39 | 3.78% | 701,100 |
| Sep 12, 2024 | 20.74 | 20.88 | 20.24 | 20.61 | 20.61 | 0.39% | 688,860 |
| Sep 11, 2024 | 19.89 | 20.58 | 19.83 | 20.53 | 20.53 | 3.11% | 1,268,404 |
| Sep 10, 2024 | 20.44 | 20.66 | 19.25 | 19.91 | 19.91 | -1.73% | 1,428,940 |
| Sep 9, 2024 | 20.11 | 20.51 | 19.80 | 20.26 | 20.26 | 0.85% | 1,004,278 |
| Sep 6, 2024 | 20.88 | 21.33 | 19.97 | 20.09 | 20.09 | -3.41% | 1,030,319 |
| Sep 5, 2024 | 21.30 | 21.50 | 20.76 | 20.80 | 20.80 | -2.30% | 983,505 |
| Sep 4, 2024 | 22.07 | 22.78 | 21.24 | 21.29 | 21.29 | -3.88% | 1,825,663 |
| Sep 3, 2024 | 22.81 | 23.18 | 21.76 | 22.15 | 22.15 | -3.95% | 1,079,357 |
| Aug 30, 2024 | 23.19 | 23.56 | 22.55 | 23.06 | 23.06 | -0.39% | 1,095,992 |
| Aug 29, 2024 | 22.87 | 23.65 | 22.60 | 23.15 | 23.15 | 2.30% | 833,326 |
| Aug 28, 2024 | 22.75 | 22.95 | 22.44 | 22.63 | 22.63 | -0.88% | 781,863 |
| Aug 27, 2024 | 22.38 | 22.89 | 22.14 | 22.83 | 22.83 | 1.56% | 1,336,531 |
| Aug 26, 2024 | 22.14 | 22.72 | 21.79 | 22.48 | 22.48 | 2.04% | 1,337,224 |
| Aug 23, 2024 | 21.49 | 22.43 | 21.30 | 22.03 | 22.03 | 2.90% | 809,185 |
| Aug 22, 2024 | 22.17 | 22.33 | 21.38 | 21.41 | 21.41 | -3.34% | 1,444,063 |
| Aug 21, 2024 | 22.65 | 22.76 | 22.08 | 22.15 | 22.15 | -1.16% | 938,672 |
| Aug 20, 2024 | 22.15 | 22.62 | 21.57 | 22.41 | 22.41 | 0.09% | 1,049,073 |
| Aug 19, 2024 | 22.33 | 22.53 | 21.67 | 22.39 | 22.39 | 0.49% | 1,283,403 |
| Aug 16, 2024 | 22.37 | 23.24 | 22.13 | 22.28 | 22.28 | -0.62% | 1,104,106 |
| Aug 15, 2024 | 23.63 | 23.87 | 22.27 | 22.42 | 22.42 | -3.36% | 1,525,855 |
| Aug 14, 2024 | 22.36 | 23.29 | 22.04 | 23.20 | 23.20 | 4.41% | 2,502,219 |
| Aug 13, 2024 | 20.14 | 22.26 | 20.00 | 22.22 | 22.22 | 10.88% | 3,524,676 |
| Aug 12, 2024 | 23.72 | 24.42 | 18.07 | 20.04 | 20.04 | -20.35% | 6,632,153 |
| Aug 9, 2024 | 24.94 | 25.74 | 24.53 | 25.16 | 25.16 | 2.19% | 2,076,581 |
| Aug 8, 2024 | 24.24 | 24.77 | 23.98 | 24.62 | 24.62 | 0.20% | 1,795,613 |
| Aug 7, 2024 | 26.59 | 26.59 | 24.50 | 24.57 | 24.57 | -6.26% | 1,506,962 |
| Aug 6, 2024 | 25.76 | 26.53 | 25.44 | 26.21 | 26.21 | 2.42% | 571,465 |
| Aug 5, 2024 | 25.15 | 26.26 | 24.94 | 25.59 | 25.59 | -3.36% | 933,189 |
| Aug 2, 2024 | 26.92 | 27.26 | 25.76 | 26.48 | 26.48 | -4.92% | 968,090 |
| Aug 1, 2024 | 27.63 | 27.99 | 27.27 | 27.85 | 27.85 | 0.94% | 1,132,972 |
| Jul 31, 2024 | 27.93 | 27.93 | 27.04 | 27.59 | 27.59 | -1.04% | 786,276 |
| Jul 30, 2024 | 27.72 | 27.99 | 26.90 | 27.88 | 27.88 | 2.16% | 1,185,459 |
| Jul 29, 2024 | 27.00 | 27.45 | 26.65 | 27.29 | 27.29 | 1.37% | 740,993 |
| Jul 26, 2024 | 26.52 | 27.29 | 26.09 | 26.92 | 26.92 | 2.67% | 976,435 |
| Jul 25, 2024 | 25.41 | 26.29 | 25.00 | 26.22 | 26.22 | 2.70% | 1,642,284 |
| Jul 24, 2024 | 25.59 | 26.74 | 25.46 | 25.53 | 25.53 | -1.08% | 816,765 |
| Jul 23, 2024 | 26.49 | 26.66 | 25.64 | 25.81 | 25.81 | -3.73% | 977,830 |
| Jul 22, 2024 | 26.38 | 27.03 | 26.16 | 26.81 | 26.81 | 3.00% | 772,536 |
| Jul 19, 2024 | 25.92 | 26.61 | 25.33 | 26.03 | 26.03 | 0.70% | 1,125,003 |
| Jul 18, 2024 | 26.70 | 27.67 | 25.76 | 25.85 | 25.85 | -4.15% | 1,014,200 |
| Jul 17, 2024 | 27.82 | 28.28 | 26.73 | 26.97 | 26.97 | -3.40% | 1,803,263 |
| Jul 16, 2024 | 27.06 | 28.41 | 26.99 | 27.92 | 27.92 | 3.45% | 2,311,020 |
| Jul 15, 2024 | 26.19 | 27.27 | 25.83 | 26.99 | 26.99 | 3.81% | 1,618,118 |
| Jul 12, 2024 | 25.14 | 26.23 | 24.70 | 26.00 | 26.00 | 5.05% | 1,912,108 |
| Jul 11, 2024 | 23.88 | 25.10 | 23.61 | 24.75 | 24.75 | 5.36% | 1,560,333 |
| Jul 10, 2024 | 23.24 | 23.57 | 22.94 | 23.49 | 23.49 | 1.25% | 616,278 |
| Jul 9, 2024 | 23.19 | 23.56 | 22.68 | 23.20 | 23.20 | - | 964,932 |
| Jul 8, 2024 | 23.51 | 23.83 | 23.12 | 23.20 | 23.20 | -0.64% | 1,188,390 |
| Jul 5, 2024 | 23.54 | 23.93 | 23.08 | 23.35 | 23.35 | -0.51% | 1,479,957 |
| Jul 3, 2024 | 23.87 | 23.99 | 23.30 | 23.47 | 23.47 | -1.39% | 421,649 |
| Jul 2, 2024 | 23.76 | 24.12 | 23.36 | 23.80 | 23.80 | -0.25% | 1,376,125 |