Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.25	20.71	19.92	20.23	-	-0.98%	320,281
Sep 22, 2026	20.13	20.58	20.13	20.43	20.43	2.05%	1,379,259
Sep 21, 2026	20.29	20.44	19.67	20.02	20.02	0.45%	907,800
Sep 18, 2026	20.10	20.22	19.28	19.93	19.93	-1.73%	3,107,014
Sep 17, 2026	20.31	21.11	20.19	20.28	20.28	1.55%	2,286,808
Sep 16, 2026	19.75	20.61	19.62	19.97	19.97	1.22%	2,688,647
Sep 15, 2026	17.21	19.92	17.16	19.73	19.73	13.33%	1,903,961
Sep 14, 2026	17.22	17.67	16.98	17.41	17.41	1.22%	1,529,560
Sep 11, 2026	17.10	17.57	16.84	17.20	17.20	1.06%	925,491
Sep 10, 2026	16.36	17.03	16.07	17.02	17.02	1.37%	741,126
Sep 9, 2026	16.86	17.09	16.70	16.79	16.79	-1.58%	1,240,892
Sep 8, 2026	17.28	17.61	16.86	17.06	17.06	-3.62%	1,519,512
Sep 4, 2026	18.50	18.50	17.64	17.70	17.70	-4.94%	756,086
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
Aug 5, 2026	18.10	19.72	18.10	19.05	19.05	5.89%	1,911,574
Aug 4, 2026	19.07	19.16	17.85	17.99	17.99	-5.02%	2,323,585
Aug 3, 2026	19.04	19.47	17.69	18.94	18.94	-1.20%	3,140,287
Jul 31, 2026	18.80	19.38	18.21	19.17	19.17	0.47%	1,914,153
Jul 30, 2026	20.48	20.83	18.93	19.08	19.08	-6.47%	1,949,576
Jul 29, 2026	19.59	21.39	19.50	20.40	20.40	-1.45%	3,155,752
Jul 28, 2026	20.25	21.12	19.89	20.70	20.70	7.81%	3,238,258
Jul 27, 2026	19.44	19.81	19.00	19.20	19.20	-1.64%	1,433,218
Jul 24, 2026	19.77	20.09	19.24	19.52	19.52	0.10%	1,343,522
Jul 23, 2026	19.18	20.19	19.02	19.50	19.50	5.46%	1,705,269
Jul 22, 2026	17.70	18.59	17.37	18.49	18.49	3.24%	1,159,078
Jul 21, 2026	17.76	18.33	17.61	17.91	17.91	1.02%	1,533,345
Jul 20, 2026	17.64	17.84	17.49	17.73	17.73	-0.17%	680,653
Jul 17, 2026	17.73	18.12	17.52	17.76	17.76	-0.89%	938,512
Jul 16, 2026	17.90	18.12	17.60	17.92	17.92	0.06%	1,682,932
Jul 15, 2026	18.12	18.16	17.39	17.91	17.91	-0.67%	974,022