Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
7.57
-0.47 (-5.79%)
Mar 31, 2025, 1:17 PM EDT - Market open

Fortrea Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20257.887.977.467.54--6.10%584,015
Mar 28, 20258.278.388.008.038.03-3.95%1,752,200
Mar 27, 20258.398.588.168.368.36-1.07%1,508,808
Mar 26, 20258.658.718.278.458.45-3.32%1,756,188
Mar 25, 20259.389.458.428.748.74-7.02%1,726,336
Mar 24, 20259.019.438.949.409.407.18%2,944,748
Mar 21, 20258.688.948.658.778.77-8,023,596
Mar 20, 20259.099.308.778.778.77-5.29%2,620,681
Mar 19, 20259.609.709.209.269.26-3.94%1,955,093
Mar 18, 20259.809.989.619.649.64-3.41%1,385,872
Mar 17, 20259.7710.159.719.989.983.31%1,513,544
Mar 14, 20259.579.859.579.669.660.84%2,390,923
Mar 13, 20259.9010.059.479.589.58-3.43%2,844,799
Mar 12, 202510.1210.299.839.929.92-1.29%2,610,138
Mar 11, 202510.2310.449.7610.0510.05-1.76%2,932,466
Mar 10, 202510.4311.1010.0610.2310.23-4.21%2,514,010
Mar 7, 202510.7211.1210.5810.6810.68-0.09%2,145,230
Mar 6, 202510.7010.8610.3410.6910.69-1.84%3,737,793
Mar 5, 202511.1711.2010.3010.8910.89-0.64%3,185,345
Mar 4, 202510.3011.259.9310.9610.965.59%4,158,403
Mar 3, 20259.6111.999.5510.3810.38-25.05%8,743,472
Feb 28, 202513.9914.3513.4813.8513.85-1.42%2,405,966
Feb 27, 202515.2115.2113.8114.0514.05-6.83%1,313,377
Feb 26, 202514.6815.3214.6415.0815.082.52%811,826
Feb 25, 202515.1915.7514.6914.7114.71-3.16%1,666,070
Feb 24, 202514.9815.3414.5215.1915.192.08%957,281
Feb 21, 202515.7415.7414.7514.8814.88-4.68%830,529
Feb 20, 202515.3215.8315.3015.6115.611.43%717,330
Feb 19, 202515.1415.5714.9015.3915.391.12%797,578
Feb 18, 202514.9015.4714.8815.2215.221.67%780,589
Feb 14, 202515.1815.5514.9414.9714.97-0.07%633,727
Feb 13, 202514.7415.0614.6814.9814.981.97%600,751
Feb 12, 202514.8415.0014.4714.6914.69-2.52%882,222
Feb 11, 202514.8115.3814.8115.0715.07-1,162,343
Feb 10, 202514.9115.0914.2715.0715.071.07%1,439,795
Feb 7, 202515.4015.6614.8414.9114.91-3.18%992,314
Feb 6, 202515.6716.0615.3615.4015.40-1.03%1,244,446
Feb 5, 202515.8815.9915.2415.5615.56-1.52%1,521,231
Feb 4, 202515.6016.2415.6015.8015.800.83%1,316,455
Feb 3, 202516.4316.6315.5315.6715.67-6.78%2,215,624
Jan 31, 202516.7617.0916.3016.8116.810.36%1,744,043
Jan 30, 202516.7317.1216.4216.7516.751.52%3,089,543
Jan 29, 202517.0017.1516.3516.5016.50-3.79%1,258,499
Jan 28, 202518.1218.1216.8517.1517.15-3.98%1,284,743
Jan 27, 202517.7818.4417.6417.8617.860.45%1,135,545
Jan 24, 202518.4718.4717.6717.7817.78-3.63%977,247
Jan 23, 202518.5818.8217.9618.4518.45-0.27%477,048
Jan 22, 202518.5719.0018.2218.5018.50-1.07%583,906
Jan 21, 202517.8818.8117.6418.7018.705.71%704,340
Jan 17, 202517.8518.1417.4917.6917.69-0.67%497,588