Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	16.61	18.05	16.61	17.74	17.74	6.80%	3,199,634
Dec 18, 2025	16.43	17.38	16.20	16.61	16.61	2.59%	2,004,360
Dec 17, 2025	15.93	16.25	15.55	16.19	16.19	1.25%	1,094,865
Dec 16, 2025	15.77	16.31	15.63	15.99	15.99	-0.44%	930,852
Dec 15, 2025	16.34	16.42	15.40	16.06	16.06	2.16%	1,496,561
Dec 12, 2025	16.05	16.33	15.43	15.72	15.72	1.09%	1,367,939
Dec 11, 2025	16.11	16.94	15.49	15.55	15.55	2.71%	1,823,159
Dec 10, 2025	14.39	15.50	14.02	15.14	15.14	5.21%	1,365,480
Dec 9, 2025	14.63	14.90	14.22	14.39	14.39	-2.64%	1,173,979
Dec 8, 2025	14.60	14.90	14.06	14.78	14.78	3.79%	1,861,369
Dec 5, 2025	14.52	14.96	14.13	14.24	14.24	-1.79%	1,745,797
Dec 4, 2025	14.25	14.52	13.06	14.50	14.50	-0.55%	2,150,899
Dec 3, 2025	12.93	15.05	12.79	14.58	14.58	14.35%	1,915,313
Dec 2, 2025	12.49	12.96	12.12	12.75	12.75	2.49%	731,929
Dec 1, 2025	12.47	12.92	12.29	12.44	12.44	-2.12%	806,018
Nov 28, 2025	12.78	13.24	12.63	12.71	12.71	0.63%	515,568
Nov 26, 2025	12.69	13.13	12.40	12.63	12.63	-1.17%	1,501,935
Nov 25, 2025	12.17	13.37	12.06	12.78	12.78	6.95%	1,654,128
Nov 24, 2025	10.68	12.03	10.68	11.95	11.95	9.63%	3,237,601
Nov 21, 2025	10.02	11.04	9.87	10.90	10.90	8.57%	942,823
Nov 20, 2025	10.21	10.47	9.93	10.04	10.04	-	733,690
Nov 19, 2025	10.27	10.70	10.00	10.04	10.04	-1.57%	896,073
Nov 18, 2025	9.71	10.26	9.67	10.20	10.20	4.19%	1,067,570
Nov 17, 2025	10.23	10.44	9.60	9.79	9.79	-5.96%	1,034,060
Nov 14, 2025	9.89	10.54	9.79	10.41	10.41	1.86%	797,823
Nov 13, 2025	11.18	11.29	10.02	10.22	10.22	-9.88%	1,787,293
Nov 12, 2025	11.83	12.00	11.27	11.34	11.34	-3.82%	1,037,317
Nov 11, 2025	11.20	12.07	10.89	11.79	11.79	5.46%	1,098,557
Nov 10, 2025	11.28	11.98	11.04	11.18	11.18	-0.62%	1,438,118
Nov 7, 2025	10.73	11.35	10.34	11.25	11.25	2.09%	1,815,009
Nov 6, 2025	11.84	12.60	10.76	11.02	11.02	-7.78%	1,685,239
Nov 5, 2025	10.68	12.77	10.53	11.95	11.95	23.20%	3,701,687
Nov 4, 2025	9.79	9.97	9.52	9.70	9.70	-4.15%	1,739,781
Nov 3, 2025	10.50	10.74	9.96	10.12	10.12	-3.25%	1,190,458
Oct 31, 2025	10.00	10.47	9.72	10.46	10.46	4.29%	1,125,222
Oct 30, 2025	10.35	10.48	10.01	10.03	10.03	-3.93%	1,423,207
Oct 29, 2025	10.56	10.91	10.33	10.44	10.44	-1.69%	803,977
Oct 28, 2025	10.27	10.70	10.25	10.62	10.62	2.21%	1,137,166
Oct 27, 2025	11.27	11.44	10.37	10.39	10.39	-8.05%	886,802
Oct 24, 2025	10.82	11.55	10.57	11.30	11.30	4.63%	1,266,473
Oct 23, 2025	10.63	11.14	10.63	10.80	10.80	2.66%	985,297
Oct 22, 2025	10.40	10.53	10.11	10.52	10.52	1.25%	939,658
Oct 21, 2025	10.38	10.67	10.27	10.39	10.39	-0.29%	1,132,316
Oct 20, 2025	9.50	10.43	9.46	10.42	10.42	10.26%	952,759
Oct 17, 2025	9.29	9.48	9.08	9.45	9.45	-0.74%	838,766
Oct 16, 2025	9.85	10.05	9.28	9.52	9.52	-1.75%	770,725
Oct 15, 2025	9.65	9.80	9.43	9.69	9.69	1.47%	668,798
Oct 14, 2025	9.47	9.69	9.21	9.55	9.55	-2.75%	922,643
Oct 13, 2025	10.32	10.40	9.74	9.82	9.82	1.50%	856,911
Oct 10, 2025	10.85	10.86	9.65	9.68	9.68	-10.00%	980,404