Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	21.93	23.07	21.63	22.75	22.75	6.58%	2,910,262
Oct 14, 2026	20.45	22.15	20.25	21.34	21.34	2.01%	2,674,062
Oct 13, 2026	21.11	21.22	20.60	20.92	20.92	-0.38%	764,297
Oct 12, 2026	20.84	21.31	20.68	21.00	21.00	0.77%	1,179,892
Oct 9, 2026	20.37	21.01	20.16	20.84	20.84	2.31%	873,276
Oct 8, 2026	20.14	20.46	19.78	20.37	20.37	-0.92%	1,766,218
Oct 7, 2026	20.38	21.11	20.24	20.56	20.56	-1.06%	2,097,790
Oct 6, 2026	21.99	23.51	20.73	20.78	20.78	-1.56%	2,644,892
Oct 5, 2026	20.00	21.20	19.86	21.11	21.11	5.55%	2,266,568
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
Aug 26, 2026	18.10	18.55	17.99	18.53	18.53	1.42%	598,295
Aug 25, 2026	18.33	18.64	17.87	18.27	18.27	-0.22%	599,530
Aug 24, 2026	18.34	18.45	17.78	18.31	18.31	-0.44%	1,053,469
Aug 21, 2026	18.23	18.54	17.82	18.39	18.39	1.10%	864,121
Aug 20, 2026	17.88	18.77	17.87	18.19	18.19	0.28%	1,516,157
Aug 19, 2026	17.93	18.49	17.87	18.14	18.14	3.07%	1,034,057
Aug 18, 2026	17.80	18.10	17.41	17.60	17.60	-2.76%	682,076
Aug 17, 2026	17.37	18.12	17.15	18.10	18.10	3.96%	1,152,566
Aug 14, 2026	17.65	17.84	16.84	17.41	17.41	-2.30%	2,561,091
Aug 13, 2026	18.52	18.68	17.71	17.82	17.82	-2.78%	1,329,591
Aug 12, 2026	19.33	19.35	18.30	18.33	18.33	-6.10%	1,664,753
Aug 11, 2026	18.94	19.59	18.82	19.52	19.52	2.79%	869,372
Aug 10, 2026	18.12	19.29	17.91	18.99	18.99	3.04%	1,035,813
Aug 7, 2026	17.86	18.58	17.58	18.43	18.43	4.18%	989,729
Aug 6, 2026	19.05	19.46	17.65	17.69	17.69	-7.14%	1,253,606