Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
5.22
+0.05 (0.97%)
Jul 3, 2025, 1:00 PM - Market closed
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.22 | 5.31 | 5.05 | 5.22 | 5.22 | 0.97% | 835,626 |
| 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 |
| May 12, 2025 | 7.89 | 7.99 | 4.99 | 5.19 | 5.19 | -15.61% | 8,560,874 |
| May 9, 2025 | 5.98 | 6.33 | 5.84 | 6.15 | 6.15 | 3.36% | 4,132,781 |
| May 8, 2025 | 5.74 | 6.10 | 5.66 | 5.95 | 5.95 | 5.68% | 4,596,437 |
| May 7, 2025 | 5.66 | 5.88 | 5.53 | 5.63 | 5.63 | 2.18% | 1,933,522 |
| May 6, 2025 | 5.78 | 5.92 | 5.40 | 5.51 | 5.51 | -7.08% | 2,279,398 |
| May 5, 2025 | 6.24 | 6.28 | 5.91 | 5.93 | 5.93 | -5.27% | 1,887,267 |
| May 2, 2025 | 6.17 | 6.35 | 6.06 | 6.26 | 6.26 | 2.96% | 1,299,905 |
| May 1, 2025 | 6.22 | 6.38 | 5.93 | 6.08 | 6.08 | -2.41% | 2,046,612 |
| Apr 30, 2025 | 6.28 | 6.28 | 5.92 | 6.23 | 6.23 | -1.58% | 1,688,034 |
| Apr 29, 2025 | 6.05 | 6.35 | 5.98 | 6.33 | 6.33 | 4.11% | 1,630,151 |
| Apr 28, 2025 | 5.94 | 6.28 | 5.87 | 6.08 | 6.08 | 2.70% | 1,546,390 |
| Apr 25, 2025 | 5.91 | 5.95 | 5.55 | 5.92 | 5.92 | 1.02% | 1,110,463 |
| Apr 24, 2025 | 5.33 | 5.88 | 5.31 | 5.86 | 5.86 | 10.15% | 2,490,968 |
| Apr 23, 2025 | 5.87 | 6.08 | 5.25 | 5.32 | 5.32 | -3.27% | 3,205,363 |