Skip to main content
logo
Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
18.99
+0.56 (3.04%)
Aug 10, 2026, 4:00 PM EDT - Market closed

Fortrea Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202618.1219.2917.9118.9918.993.04%1,034,436
Aug 7, 202617.8618.5817.5818.4318.434.18%987,149
Aug 6, 202619.0519.4617.6517.6917.69-7.14%1,253,400
Aug 5, 202618.1019.7218.1019.0519.055.89%1,899,482
Aug 4, 202619.0719.1617.8517.9917.99-5.02%2,297,281
Aug 3, 202619.0419.4717.6918.9418.94-1.20%3,137,736
Jul 31, 202618.8019.3818.2119.1719.170.47%1,912,879
Jul 30, 202620.4820.8318.9319.0819.08-6.47%1,949,473
Jul 29, 202619.5921.3919.5020.4020.40-1.45%3,155,752
Jul 28, 202620.2521.1219.8920.7020.707.81%3,238,258
Jul 27, 202619.4419.8119.0019.2019.20-1.64%1,433,218
Jul 24, 202619.7720.0919.2419.5219.520.10%1,343,522
Jul 23, 202619.1820.1919.0219.5019.505.46%1,705,269
Jul 22, 202617.7018.5917.3718.4918.493.24%1,159,078
Jul 21, 202617.7618.3317.6117.9117.911.02%1,533,345
Jul 20, 202617.6417.8417.4917.7317.73-0.17%680,653
Jul 17, 202617.7318.1217.5217.7617.76-0.89%938,512
Jul 16, 202617.9018.1217.6017.9217.920.06%1,682,932
Jul 15, 202618.1218.1617.3917.9117.91-0.67%974,022
Jul 14, 202618.0218.2917.6718.0318.030.95%736,286
Jul 13, 202617.5817.9917.4517.8617.860.56%802,783
Jul 10, 202617.6618.0617.4717.7617.760.51%832,054
Jul 9, 202616.9317.8716.7617.6717.673.82%971,808
Jul 8, 202617.1117.1816.5517.0217.02-2.63%847,444
Jul 7, 202618.0918.3116.8817.4817.48-2.07%1,229,229
Jul 6, 202617.4117.9816.9017.8517.853.30%923,680
Jul 2, 202617.7218.0517.2317.2817.28-1.71%1,371,982
Jul 1, 202617.7018.3417.3817.5817.581.03%1,574,793
Jun 30, 202617.5317.7517.2417.4017.40-0.68%1,080,943
Jun 29, 202617.5217.8017.0917.5217.52-0.74%1,209,513
Jun 26, 202616.9717.8516.5217.6517.65-0.34%3,629,667
Jun 25, 202617.0818.1616.9917.7117.714.05%1,918,221
Jun 24, 202616.8317.7816.7517.0217.023.40%2,467,912
Jun 23, 202615.3716.5215.2516.4616.465.78%1,167,921
Jun 22, 202615.6915.9915.2015.5615.561.63%1,727,449
Jun 18, 202615.7616.0514.8815.3115.31-0.07%3,008,146
Jun 17, 202615.9016.0415.2315.3215.32-4.13%1,087,244
Jun 16, 202616.6716.6915.9015.9815.98-3.91%1,472,727
Jun 15, 202616.7117.0816.3816.6316.630.91%948,703
Jun 12, 202616.7516.9516.4016.4816.48-2.31%964,668
Jun 11, 202616.4917.0716.1516.8716.873.24%1,240,654
Jun 10, 202616.9117.2416.3216.3416.34-3.20%1,051,927
Jun 9, 202617.0017.3416.0816.8816.881.87%867,249
Jun 8, 202616.4217.2016.2216.5716.573.05%1,186,836
Jun 5, 202617.0317.4915.9916.0816.08-6.78%1,033,235
Jun 4, 202615.6817.5615.5517.2517.2510.36%2,990,663
Jun 3, 202615.3615.6514.4715.6315.631.76%1,021,843
Jun 2, 202615.3515.7015.0015.3615.36-2.54%1,372,371
Jun 1, 202615.2516.0814.7715.7615.762.40%1,714,403
May 29, 202615.0615.6114.6415.3915.392.60%2,042,417