Skip to main content
logo
Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
18.45
+0.73 (4.12%)
Sep 2, 2026, 10:54 AM EDT - Market open

Fortrea Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202618.3818.5117.6217.7217.72-3.54%1,186,242
Aug 31, 202618.6018.7718.0218.3718.37-2.34%1,509,014
Aug 28, 202618.7719.1418.4618.8118.81-0.27%1,140,969
Aug 27, 202618.7019.3418.5518.8618.861.78%1,323,440
Aug 26, 202618.1018.5517.9918.5318.531.42%598,189
Aug 25, 202618.3318.6417.8718.2718.27-0.22%597,801
Aug 24, 202618.3418.4517.7818.3118.31-0.44%1,053,468
Aug 21, 202618.2318.5417.8218.3918.391.10%864,119
Aug 20, 202617.8818.7717.8718.1918.190.28%1,516,145
Aug 19, 202617.9318.4917.8718.1418.143.07%1,034,057
Aug 18, 202617.8018.1017.4117.6017.60-2.76%682,076
Aug 17, 202617.3718.1217.1518.1018.103.96%1,152,566
Aug 14, 202617.6517.8416.8417.4117.41-2.30%2,561,091
Aug 13, 202618.5218.6817.7117.8217.82-2.78%1,329,591
Aug 12, 202619.3319.3518.3018.3318.33-6.10%1,664,753
Aug 11, 202618.9419.5918.8219.5219.522.79%869,372
Aug 10, 202618.1219.2917.9118.9918.993.04%1,035,813
Aug 7, 202617.8618.5817.5818.4318.434.18%989,729
Aug 6, 202619.0519.4617.6517.6917.69-7.14%1,253,606
Aug 5, 202618.1019.7218.1019.0519.055.89%1,911,574
Aug 4, 202619.0719.1617.8517.9917.99-5.02%2,323,585
Aug 3, 202619.0419.4717.6918.9418.94-1.20%3,140,287
Jul 31, 202618.8019.3818.2119.1719.170.47%1,914,153
Jul 30, 202620.4820.8318.9319.0819.08-6.47%1,949,576
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