Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
5.90
+0.04 (0.68%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Fortrea Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.915.955.555.925.921.02%1,110,463
Apr 24, 20255.335.885.315.865.8610.15%2,490,968
Apr 23, 20255.876.085.255.325.32-3.27%3,205,363
Apr 22, 20255.405.535.025.505.505.77%3,518,292
Apr 21, 20255.145.304.825.205.20-1.70%2,655,674
Apr 17, 20255.035.314.885.295.295.38%2,177,985
Apr 16, 20254.925.274.775.025.023.29%2,901,671
Apr 15, 20255.325.354.834.864.86-9.33%1,835,558
Apr 14, 20255.375.555.155.365.363.47%1,786,660
Apr 11, 20255.405.404.955.185.18-0.58%2,624,758
Apr 10, 20256.056.095.155.215.21-19.22%3,239,393
Apr 9, 20255.646.515.396.456.4513.16%3,742,526
Apr 8, 20256.516.575.635.705.70-9.09%2,010,398
Apr 7, 20256.186.675.936.276.27-2.94%2,365,190
Apr 4, 20256.486.606.106.466.46-4.86%2,933,157
Apr 3, 20257.207.466.736.796.79-9.59%2,379,856
Apr 2, 20257.057.536.917.517.516.52%10,732,870
Apr 1, 20257.537.567.017.057.05-6.62%2,062,970
Mar 31, 20257.777.977.457.557.55-5.98%1,777,451
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