Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
6.51
+0.20 (3.17%)
At close: Jul 24, 2025, 4:00 PM
6.57
+0.06 (0.92%)
After-hours: Jul 24, 2025, 7:03 PM EDT
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 6.37 | 6.85 | 6.30 | 6.51 | 6.51 | 3.17% | 2,968,094 |
| Jul 23, 2025 | 5.90 | 6.44 | 5.82 | 6.31 | 6.31 | 8.79% | 2,584,215 |
| Jul 22, 2025 | 5.00 | 5.99 | 4.93 | 5.80 | 5.80 | 24.46% | 2,939,604 |
| Jul 21, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | -0.64% | 1,063,626 |
| Jul 18, 2025 | 5.05 | 5.07 | 4.46 | 4.69 | 4.69 | -5.25% | 1,610,034 |
| Jul 17, 2025 | 4.92 | 5.08 | 4.88 | 4.95 | 4.95 | 1.02% | 1,129,684 |
| Jul 16, 2025 | 4.77 | 4.96 | 4.65 | 4.90 | 4.90 | 3.81% | 1,732,385 |
| Jul 15, 2025 | 5.09 | 5.19 | 4.65 | 4.72 | 4.72 | -5.79% | 1,463,008 |
| Jul 14, 2025 | 5.09 | 5.14 | 4.91 | 5.01 | 5.01 | -1.96% | 1,984,660 |
| Jul 11, 2025 | 5.15 | 5.18 | 4.99 | 5.11 | 5.11 | -3.04% | 1,399,380 |
| Jul 10, 2025 | 4.98 | 5.61 | 4.97 | 5.27 | 5.27 | 4.56% | 2,611,847 |
| Jul 9, 2025 | 4.87 | 5.05 | 4.76 | 5.04 | 5.04 | 5.22% | 1,741,761 |
| Jul 8, 2025 | 4.45 | 4.97 | 4.40 | 4.79 | 4.79 | 7.64% | 2,577,198 |
| Jul 7, 2025 | 5.08 | 5.11 | 4.36 | 4.45 | 4.45 | -14.75% | 2,847,829 |
| Jul 3, 2025 | 5.22 | 5.31 | 5.05 | 5.22 | 5.22 | 0.97% | 837,673 |
| Jul 2, 2025 | 5.25 | 5.28 | 5.03 | 5.17 | 5.17 | -0.77% | 1,743,877 |
| Jul 1, 2025 | 4.86 | 5.63 | 4.81 | 5.21 | 5.21 | 5.47% | 2,442,268 |
| Jun 30, 2025 | 4.98 | 5.12 | 4.83 | 4.94 | 4.94 | -0.80% | 1,591,377 |
| Jun 27, 2025 | 5.22 | 5.28 | 4.97 | 4.98 | 4.98 | -4.23% | 13,623,374 |
| Jun 26, 2025 | 5.17 | 5.36 | 5.14 | 5.20 | 5.20 | 0.29% | 1,622,686 |
| Jun 25, 2025 | 5.28 | 5.39 | 5.11 | 5.19 | 5.19 | -2.35% | 1,642,151 |
| Jun 24, 2025 | 5.25 | 5.46 | 5.24 | 5.31 | 5.31 | 4.12% | 2,021,383 |
| Jun 23, 2025 | 5.23 | 5.30 | 4.92 | 5.10 | 5.10 | -4.14% | 1,498,440 |
| Jun 20, 2025 | 5.53 | 5.65 | 5.29 | 5.32 | 5.32 | -2.39% | 4,337,236 |
| Jun 18, 2025 | 5.45 | 5.69 | 5.34 | 5.45 | 5.45 | -0.18% | 1,956,679 |
| Jun 17, 2025 | 5.68 | 5.93 | 5.39 | 5.46 | 5.46 | -5.70% | 2,100,802 |
| Jun 16, 2025 | 5.92 | 6.06 | 5.63 | 5.79 | 5.79 | -2.03% | 2,316,818 |
| Jun 13, 2025 | 6.07 | 6.16 | 5.90 | 5.91 | 5.91 | -5.74% | 2,989,318 |
| Jun 12, 2025 | 5.43 | 6.56 | 5.26 | 6.27 | 6.27 | 15.47% | 4,303,496 |
| Jun 11, 2025 | 5.49 | 5.56 | 5.26 | 5.43 | 5.43 | 0.37% | 1,428,219 |
| Jun 10, 2025 | 5.51 | 5.88 | 5.37 | 5.41 | 5.41 | -1.64% | 2,743,642 |
| Jun 9, 2025 | 5.46 | 5.77 | 5.45 | 5.50 | 5.50 | 4.17% | 3,268,731 |
| Jun 6, 2025 | 5.21 | 5.63 | 5.05 | 5.28 | 5.28 | 3.13% | 2,755,297 |
| Jun 5, 2025 | 5.22 | 5.34 | 5.01 | 5.12 | 5.12 | -2.10% | 3,061,611 |
| Jun 4, 2025 | 4.64 | 5.30 | 4.64 | 5.23 | 5.23 | 12.96% | 2,988,965 |
| Jun 3, 2025 | 4.07 | 4.63 | 3.97 | 4.63 | 4.63 | 12.11% | 3,040,704 |
| Jun 2, 2025 | 4.28 | 4.40 | 4.11 | 4.13 | 4.13 | -3.95% | 2,334,746 |
| May 30, 2025 | 4.16 | 4.46 | 4.08 | 4.30 | 4.30 | 2.87% | 3,204,248 |
| May 29, 2025 | 4.20 | 4.20 | 3.97 | 4.18 | 4.18 | - | 1,690,283 |
| May 28, 2025 | 4.16 | 4.30 | 4.01 | 4.18 | 4.18 | 0.72% | 2,216,395 |
| May 27, 2025 | 4.14 | 4.23 | 4.02 | 4.15 | 4.15 | 2.22% | 2,750,969 |
| May 23, 2025 | 4.13 | 4.17 | 3.99 | 4.06 | 4.06 | -4.25% | 2,424,809 |
| May 22, 2025 | 4.15 | 4.30 | 4.02 | 4.24 | 4.24 | 0.95% | 2,365,595 |
| May 21, 2025 | 4.58 | 4.65 | 4.19 | 4.20 | 4.20 | -10.45% | 3,810,611 |
| May 20, 2025 | 4.46 | 4.82 | 4.40 | 4.69 | 4.69 | 5.39% | 2,845,912 |
| May 19, 2025 | 4.34 | 4.50 | 4.24 | 4.45 | 4.45 | 0.23% | 2,930,118 |
| May 16, 2025 | 4.75 | 4.76 | 4.39 | 4.44 | 4.44 | -6.53% | 4,311,094 |
| May 15, 2025 | 4.69 | 4.80 | 4.34 | 4.75 | 4.75 | -0.63% | 6,370,252 |
| May 14, 2025 | 4.90 | 5.02 | 4.49 | 4.78 | 4.78 | -4.40% | 6,346,730 |
| May 13, 2025 | 5.26 | 5.47 | 4.54 | 5.00 | 5.00 | -3.66% | 7,105,634 |