Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
6.51
+0.20 (3.17%)
At close: Jul 24, 2025, 4:00 PM
6.57
+0.06 (0.92%)
After-hours: Jul 24, 2025, 7:03 PM EDT

Fortrea Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20256.376.856.306.516.513.17%2,968,094
Jul 23, 20255.906.445.826.316.318.79%2,584,215
Jul 22, 20255.005.994.935.805.8024.46%2,939,604
Jul 21, 20254.774.774.574.664.66-0.64%1,063,626
Jul 18, 20255.055.074.464.694.69-5.25%1,610,034
Jul 17, 20254.925.084.884.954.951.02%1,129,684
Jul 16, 20254.774.964.654.904.903.81%1,732,385
Jul 15, 20255.095.194.654.724.72-5.79%1,463,008
Jul 14, 20255.095.144.915.015.01-1.96%1,984,660
Jul 11, 20255.155.184.995.115.11-3.04%1,399,380
Jul 10, 20254.985.614.975.275.274.56%2,611,847
Jul 9, 20254.875.054.765.045.045.22%1,741,761
Jul 8, 20254.454.974.404.794.797.64%2,577,198
Jul 7, 20255.085.114.364.454.45-14.75%2,847,829
Jul 3, 20255.225.315.055.225.220.97%837,673
Jul 2, 20255.255.285.035.175.17-0.77%1,743,877
Jul 1, 20254.865.634.815.215.215.47%2,442,268
Jun 30, 20254.985.124.834.944.94-0.80%1,591,377
Jun 27, 20255.225.284.974.984.98-4.23%13,623,374
Jun 26, 20255.175.365.145.205.200.29%1,622,686
Jun 25, 20255.285.395.115.195.19-2.35%1,642,151
Jun 24, 20255.255.465.245.315.314.12%2,021,383
Jun 23, 20255.235.304.925.105.10-4.14%1,498,440
Jun 20, 20255.535.655.295.325.32-2.39%4,337,236
Jun 18, 20255.455.695.345.455.45-0.18%1,956,679
Jun 17, 20255.685.935.395.465.46-5.70%2,100,802
Jun 16, 20255.926.065.635.795.79-2.03%2,316,818
Jun 13, 20256.076.165.905.915.91-5.74%2,989,318
Jun 12, 20255.436.565.266.276.2715.47%4,303,496
Jun 11, 20255.495.565.265.435.430.37%1,428,219
Jun 10, 20255.515.885.375.415.41-1.64%2,743,642
Jun 9, 20255.465.775.455.505.504.17%3,268,731
Jun 6, 20255.215.635.055.285.283.13%2,755,297
Jun 5, 20255.225.345.015.125.12-2.10%3,061,611
Jun 4, 20254.645.304.645.235.2312.96%2,988,965
Jun 3, 20254.074.633.974.634.6312.11%3,040,704
Jun 2, 20254.284.404.114.134.13-3.95%2,334,746
May 30, 20254.164.464.084.304.302.87%3,204,248
May 29, 20254.204.203.974.184.18-1,690,283
May 28, 20254.164.304.014.184.180.72%2,216,395
May 27, 20254.144.234.024.154.152.22%2,750,969
May 23, 20254.134.173.994.064.06-4.25%2,424,809
May 22, 20254.154.304.024.244.240.95%2,365,595
May 21, 20254.584.654.194.204.20-10.45%3,810,611
May 20, 20254.464.824.404.694.695.39%2,845,912
May 19, 20254.344.504.244.454.450.23%2,930,118
May 16, 20254.754.764.394.444.44-6.53%4,311,094
May 15, 20254.694.804.344.754.75-0.63%6,370,252
May 14, 20254.905.024.494.784.78-4.40%6,346,730
May 13, 20255.265.474.545.005.00-3.66%7,105,634