Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	20.53	20.80	19.89	20.46	20.46	-1.78%	2,405,591
Nov 4, 2026	21.42	21.84	20.15	20.83	20.83	-0.57%	1,435,008
Nov 3, 2026	19.93	21.33	19.66	20.95	20.95	4.65%	1,578,240
Nov 2, 2026	21.41	21.56	19.75	20.02	20.02	-5.97%	1,752,185
Oct 30, 2026	23.30	23.51	20.70	21.29	21.29	-7.97%	2,873,554
Oct 29, 2026	23.63	23.79	22.41	23.14	23.14	-10.61%	4,953,134
Oct 28, 2026	24.36	26.16	24.30	25.88	25.88	5.94%	3,591,200
Oct 27, 2026	23.73	24.52	23.50	24.43	24.43	2.52%	1,973,479
Oct 26, 2026	23.63	24.14	23.63	23.83	23.83	0.85%	1,040,109
Oct 23, 2026	23.92	24.05	23.42	23.63	23.63	-1.21%	1,000,270
Oct 22, 2026	23.95	24.84	23.24	23.92	23.92	-0.58%	1,986,937
Oct 21, 2026	22.45	24.37	22.30	24.06	24.06	5.62%	2,476,748
Oct 20, 2026	22.55	23.55	22.31	22.78	22.78	1.61%	2,377,021
Oct 19, 2026	22.49	23.04	22.38	22.42	22.42	-0.31%	1,652,350
Oct 16, 2026	23.04	23.14	21.86	22.49	22.49	-1.12%	1,902,341
Oct 15, 2026	21.93	23.07	21.63	22.75	22.75	6.58%	2,910,403
Oct 14, 2026	20.45	22.15	20.25	21.34	21.34	2.01%	2,938,085
Oct 13, 2026	21.11	21.22	20.60	20.92	20.92	-0.38%	764,311
Oct 12, 2026	20.84	21.31	20.68	21.00	21.00	0.77%	1,237,325
Oct 9, 2026	20.37	21.01	20.16	20.84	20.84	2.31%	931,309
Oct 8, 2026	20.14	20.46	19.78	20.37	20.37	-0.92%	1,956,475
Oct 7, 2026	20.38	21.11	20.24	20.56	20.56	-1.06%	2,245,344
Oct 6, 2026	21.99	23.51	20.73	20.78	20.78	-1.56%	2,650,659
Oct 5, 2026	20.00	21.20	19.86	21.11	21.11	5.55%	2,266,622
Oct 2, 2026	19.58	20.05	19.09	20.00	20.00	3.09%	1,186,212
Oct 1, 2026	19.88	19.96	19.05	19.40	19.40	-2.76%	1,942,461
Sep 30, 2026	19.41	20.02	19.39	19.95	19.95	1.06%	1,480,952
Sep 29, 2026	19.89	20.39	19.42	19.74	19.74	-1.60%	1,170,631
Sep 28, 2026	19.54	20.97	19.35	20.06	20.06	0.85%	1,624,703
Sep 25, 2026	19.90	20.29	19.35	19.89	19.89	-0.65%	708,906
Sep 24, 2026	19.40	20.49	19.25	20.02	20.02	2.56%	1,225,779
Sep 23, 2026	20.25	20.71	19.50	19.52	19.52	-4.45%	1,067,781
Sep 22, 2026	20.13	20.58	20.13	20.43	20.43	2.05%	1,509,237
Sep 21, 2026	20.29	20.44	19.67	20.02	20.02	0.45%	1,051,229
Sep 18, 2026	20.10	20.22	19.28	19.93	19.93	-1.73%	3,107,458
Sep 17, 2026	20.31	21.11	20.19	20.28	20.28	1.55%	2,286,817
Sep 16, 2026	19.75	20.61	19.62	19.97	19.97	1.22%	2,689,866
Sep 15, 2026	17.21	19.92	17.16	19.73	19.73	13.33%	1,947,102
Sep 14, 2026	17.22	17.67	16.98	17.41	17.41	1.22%	1,995,383
Sep 11, 2026	17.10	17.57	16.84	17.20	17.20	1.06%	1,427,608
Sep 10, 2026	16.36	17.03	16.07	17.02	17.02	1.37%	741,155
Sep 9, 2026	16.86	17.09	16.70	16.79	16.79	-1.58%	1,240,895
Sep 8, 2026	17.28	17.61	16.86	17.06	17.06	-3.62%	1,520,336
Sep 4, 2026	18.50	18.50	17.64	17.70	17.70	-4.94%	762,079
Sep 3, 2026	18.67	18.99	18.18	18.62	18.62	1.42%	776,308
Sep 2, 2026	17.91	19.00	17.81	18.36	18.36	3.61%	902,449
Sep 1, 2026	18.38	18.51	17.62	17.72	17.72	-3.54%	1,186,242
Aug 31, 2026	18.60	18.77	18.02	18.37	18.37	-2.34%	1,510,173
Aug 28, 2026	18.77	19.14	18.46	18.81	18.81	-0.27%	1,140,970
Aug 27, 2026	18.70	19.34	18.55	18.86	18.86	1.78%	1,323,675