Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.77	11.23	10.51	11.00	11.00	-0.09%	2,087,237
Feb 19, 2026	10.13	11.03	9.78	11.01	11.01	5.46%	2,141,264
Feb 18, 2026	9.63	10.58	9.63	10.44	10.44	7.63%	2,476,231
Feb 17, 2026	9.72	9.97	9.42	9.70	9.70	-0.92%	1,869,051
Feb 13, 2026	10.29	10.58	9.76	9.79	9.79	-4.67%	2,027,721
Feb 12, 2026	11.35	11.38	9.20	10.27	10.27	-11.39%	5,431,274
Feb 11, 2026	13.41	13.65	11.38	11.59	11.59	-15.22%	2,825,615
Feb 10, 2026	14.79	14.94	13.40	13.67	13.67	-8.13%	2,048,451
Feb 9, 2026	14.66	15.00	14.00	14.88	14.88	1.57%	922,934
Feb 6, 2026	14.00	14.96	13.87	14.65	14.65	6.16%	1,651,619
Feb 5, 2026	15.92	15.98	13.47	13.80	13.80	-14.07%	3,175,007
Feb 4, 2026	16.22	16.37	15.47	16.06	16.06	-1.17%	2,397,126
Feb 3, 2026	16.86	17.12	15.49	16.25	16.25	-3.62%	1,576,807
Feb 2, 2026	16.56	17.20	16.00	16.86	16.86	0.30%	1,382,783
Jan 30, 2026	16.98	17.00	16.11	16.81	16.81	-1.41%	962,258
Jan 29, 2026	16.69	17.18	16.09	17.05	17.05	1.91%	919,943
Jan 28, 2026	17.37	17.41	16.12	16.73	16.73	-2.28%	1,015,741
Jan 27, 2026	17.05	17.26	16.82	17.12	17.12	0.35%	750,175
Jan 26, 2026	16.80	17.15	16.34	17.06	17.06	1.37%	882,197
Jan 23, 2026	17.34	17.38	16.69	16.83	16.83	-3.00%	679,099
Jan 22, 2026	17.16	17.81	16.88	17.35	17.35	2.00%	551,198
Jan 21, 2026	15.85	17.16	15.77	17.01	17.01	7.52%	887,864
Jan 20, 2026	16.08	16.38	15.37	15.82	15.82	-4.12%	1,440,609
Jan 16, 2026	16.00	17.24	15.55	16.50	16.50	3.38%	1,945,724
Jan 15, 2026	16.63	16.85	15.81	15.96	15.96	-4.83%	1,339,648
Jan 14, 2026	17.30	17.69	16.24	16.77	16.77	-3.45%	1,508,131
Jan 13, 2026	18.48	18.62	17.31	17.37	17.37	-5.60%	825,561
Jan 12, 2026	17.23	18.50	17.23	18.40	18.40	5.81%	1,749,433
Jan 9, 2026	17.54	18.01	16.98	17.39	17.39	-0.29%	1,743,053
Jan 8, 2026	18.25	18.25	17.20	17.44	17.44	-0.29%	1,193,040
Jan 7, 2026	17.40	18.10	16.91	17.49	17.49	-0.29%	1,488,703
Jan 6, 2026	18.12	18.67	17.36	17.54	17.54	5.54%	2,831,216
Jan 5, 2026	16.81	16.94	15.95	16.62	16.62	-1.13%	1,272,773
Jan 2, 2026	17.26	17.27	16.20	16.81	16.81	-2.55%	1,178,056
Dec 31, 2025	17.38	17.69	16.99	17.25	17.25	-0.75%	1,289,057
Dec 30, 2025	17.23	17.48	17.08	17.38	17.38	0.75%	689,078
Dec 29, 2025	17.22	17.50	17.06	17.25	17.25	-0.86%	657,219
Dec 26, 2025	18.04	18.04	17.29	17.40	17.40	-1.69%	831,540
Dec 24, 2025	17.95	18.02	17.59	17.70	17.70	-1.17%	522,372
Dec 23, 2025	17.45	17.97	17.11	17.91	17.91	1.24%	821,393
Dec 22, 2025	17.76	18.29	17.51	17.69	17.69	-0.28%	929,666
Dec 19, 2025	16.61	18.05	16.61	17.74	17.74	6.80%	3,204,746
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%	973,487
Dec 15, 2025	16.34	16.42	15.40	16.06	16.06	2.16%	1,496,564
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%	1,823,163
Dec 10, 2025	14.39	15.50	14.02	15.14	15.14	5.21%	1,417,554
Dec 9, 2025	14.63	14.90	14.22	14.39	14.39	-2.64%	1,173,979