Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
19.80
+0.32 (1.64%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 23.50 | 24.32 | 23.05 | 23.86 | 23.86 | 2.23% | 1,845,643 |
| Jun 28, 2024 | 23.04 | 23.91 | 22.60 | 23.34 | 23.34 | 2.01% | 2,783,577 |
| Jun 27, 2024 | 22.65 | 23.01 | 22.18 | 22.88 | 22.88 | 0.88% | 1,148,018 |
| Jun 26, 2024 | 22.33 | 22.86 | 22.15 | 22.68 | 22.68 | 0.89% | 861,820 |
| Jun 25, 2024 | 22.86 | 23.31 | 22.34 | 22.48 | 22.48 | -2.26% | 952,566 |
| Jun 24, 2024 | 23.26 | 23.80 | 23.00 | 23.00 | 23.00 | -0.65% | 1,068,323 |
| Jun 21, 2024 | 23.91 | 24.02 | 22.95 | 23.15 | 23.15 | -3.26% | 2,659,276 |
| Jun 20, 2024 | 23.70 | 25.07 | 23.38 | 23.93 | 23.93 | 2.53% | 2,127,375 |
| Jun 18, 2024 | 24.20 | 24.25 | 23.17 | 23.34 | 23.34 | -2.99% | 1,888,437 |
| Jun 17, 2024 | 23.89 | 24.77 | 23.63 | 24.06 | 24.06 | 0.38% | 923,784 |
| Jun 14, 2024 | 24.53 | 24.53 | 23.78 | 23.97 | 23.97 | -2.96% | 1,353,534 |
| Jun 13, 2024 | 24.81 | 25.00 | 24.22 | 24.70 | 24.70 | -0.52% | 924,721 |
| Jun 12, 2024 | 25.83 | 25.92 | 24.82 | 24.83 | 24.83 | -1.78% | 740,829 |
| Jun 11, 2024 | 25.24 | 25.58 | 25.08 | 25.28 | 25.28 | -0.51% | 895,796 |
| Jun 10, 2024 | 26.21 | 26.33 | 25.15 | 25.41 | 25.41 | -4.15% | 1,473,862 |
| Jun 7, 2024 | 27.60 | 27.61 | 26.41 | 26.51 | 26.51 | -3.98% | 1,365,092 |
| Jun 6, 2024 | 27.21 | 27.94 | 27.05 | 27.61 | 27.61 | 0.95% | 1,718,683 |
| Jun 5, 2024 | 25.13 | 27.45 | 24.90 | 27.35 | 27.35 | 9.93% | 1,821,681 |
| Jun 4, 2024 | 24.75 | 25.10 | 24.31 | 24.88 | 24.88 | 0.12% | 1,354,619 |
| Jun 3, 2024 | 25.31 | 25.67 | 24.60 | 24.85 | 24.85 | -2.13% | 1,622,706 |
| May 31, 2024 | 25.39 | 25.54 | 24.83 | 25.39 | 25.39 | 4.83% | 2,228,380 |
| May 30, 2024 | 24.83 | 25.11 | 24.18 | 24.22 | 24.22 | -1.98% | 1,175,408 |
| May 29, 2024 | 24.69 | 25.33 | 24.63 | 24.71 | 24.71 | -1.94% | 1,100,421 |
| May 28, 2024 | 25.32 | 25.75 | 25.02 | 25.20 | 25.20 | -1.37% | 2,033,385 |
| May 24, 2024 | 25.89 | 25.90 | 25.16 | 25.55 | 25.55 | -0.58% | 1,483,410 |
| May 23, 2024 | 26.04 | 26.12 | 25.10 | 25.70 | 25.70 | -2.58% | 2,067,543 |
| May 22, 2024 | 26.38 | 26.88 | 25.70 | 26.38 | 26.38 | 0.27% | 1,411,065 |
| May 21, 2024 | 26.85 | 26.85 | 25.92 | 26.31 | 26.31 | -2.23% | 1,549,408 |
| May 20, 2024 | 27.38 | 27.70 | 26.83 | 26.91 | 26.91 | -2.32% | 1,203,630 |
| May 17, 2024 | 27.82 | 28.42 | 27.44 | 27.55 | 27.55 | -0.93% | 1,437,547 |
| May 16, 2024 | 28.77 | 28.77 | 27.18 | 27.81 | 27.81 | -3.34% | 1,740,822 |
| May 15, 2024 | 29.22 | 29.32 | 28.62 | 28.77 | 28.77 | -0.24% | 1,782,753 |
| May 14, 2024 | 28.22 | 29.19 | 27.50 | 28.84 | 28.84 | 2.60% | 2,758,695 |
| May 13, 2024 | 28.85 | 29.27 | 26.63 | 28.11 | 28.11 | -14.90% | 7,632,562 |
| May 10, 2024 | 35.92 | 35.93 | 33.02 | 33.03 | 33.03 | -7.76% | 3,321,877 |
| May 9, 2024 | 35.71 | 36.11 | 35.03 | 35.81 | 35.81 | 0.87% | 708,752 |
| May 8, 2024 | 36.28 | 36.35 | 35.34 | 35.50 | 35.50 | -2.66% | 1,059,280 |
| May 7, 2024 | 36.74 | 37.24 | 36.25 | 36.47 | 36.47 | 0.36% | 778,202 |
| May 6, 2024 | 35.17 | 36.63 | 34.92 | 36.34 | 36.34 | -2.86% | 1,342,195 |
| May 3, 2024 | 37.34 | 37.47 | 36.75 | 37.41 | 37.41 | 2.07% | 560,477 |