Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.97	17.85	16.52	17.65	17.65	-0.34%	3,448,706
Jun 25, 2026	17.08	18.16	16.99	17.71	17.71	4.05%	1,918,125
Jun 24, 2026	16.83	17.78	16.75	17.02	17.02	3.40%	2,467,912
Jun 23, 2026	15.37	16.52	15.25	16.46	16.46	5.78%	1,167,921
Jun 22, 2026	15.69	15.99	15.20	15.56	15.56	1.63%	1,727,449
Jun 18, 2026	15.76	16.05	14.88	15.31	15.31	-0.07%	3,008,146
Jun 17, 2026	15.90	16.04	15.23	15.32	15.32	-4.13%	1,087,244
Jun 16, 2026	16.67	16.69	15.90	15.98	15.98	-3.91%	1,472,727
Jun 15, 2026	16.71	17.08	16.38	16.63	16.63	0.91%	948,703
Jun 12, 2026	16.75	16.95	16.40	16.48	16.48	-2.31%	964,668
Jun 11, 2026	16.49	17.07	16.15	16.87	16.87	3.24%	1,240,654
Jun 10, 2026	16.91	17.24	16.32	16.34	16.34	-3.20%	1,051,927
Jun 9, 2026	17.00	17.34	16.08	16.88	16.88	1.87%	867,249
Jun 8, 2026	16.42	17.20	16.22	16.57	16.57	3.05%	1,186,836
Jun 5, 2026	17.03	17.49	15.99	16.08	16.08	-6.78%	1,033,235
Jun 4, 2026	15.68	17.56	15.55	17.25	17.25	10.36%	2,990,663
Jun 3, 2026	15.36	15.65	14.47	15.63	15.63	1.76%	1,021,843
Jun 2, 2026	15.35	15.70	15.00	15.36	15.36	-2.54%	1,372,371
Jun 1, 2026	15.25	16.08	14.77	15.76	15.76	2.40%	1,714,403
May 29, 2026	15.06	15.61	14.64	15.39	15.39	2.60%	2,042,417
May 28, 2026	13.37	15.09	13.25	15.00	15.00	11.77%	1,331,918
May 27, 2026	13.19	13.66	13.11	13.42	13.42	1.51%	944,360
May 26, 2026	13.40	13.54	13.00	13.22	13.22	-	1,136,081
May 22, 2026	13.16	13.49	13.00	13.22	13.22	0.61%	924,177
May 21, 2026	13.27	13.54	13.13	13.14	13.14	-4.09%	1,115,894
May 20, 2026	13.71	13.84	13.13	13.70	13.70	-0.07%	876,961
May 19, 2026	13.59	13.89	13.35	13.71	13.71	0.88%	873,659
May 18, 2026	13.75	14.21	13.32	13.59	13.59	-0.51%	998,142
May 15, 2026	13.96	14.05	13.51	13.66	13.66	-4.07%	1,100,932
May 14, 2026	14.60	14.77	14.18	14.24	14.24	-1.59%	1,036,578
May 13, 2026	14.58	14.80	14.23	14.47	14.47	-0.96%	958,507
May 12, 2026	14.89	14.97	14.16	14.61	14.61	-2.54%	1,339,318
May 11, 2026	15.43	15.46	14.84	14.99	14.99	-2.85%	1,196,743
May 8, 2026	15.59	15.61	14.71	15.43	15.43	-0.90%	1,391,417
May 7, 2026	15.64	16.20	15.27	15.57	15.57	-0.45%	1,635,154
May 6, 2026	14.85	15.80	14.53	15.64	15.64	7.64%	2,868,918
May 5, 2026	13.97	15.61	13.96	14.53	14.53	18.61%	4,228,474
May 4, 2026	12.19	12.32	11.73	12.25	12.25	0.57%	2,157,980
May 1, 2026	11.64	12.28	11.48	12.18	12.18	5.91%	1,194,646
Apr 30, 2026	10.53	11.60	10.50	11.50	11.50	8.90%	2,333,386
Apr 29, 2026	10.70	11.12	10.43	10.56	10.56	-1.86%	2,963,776
Apr 28, 2026	10.65	10.89	10.47	10.76	10.76	1.51%	1,491,228
Apr 27, 2026	9.72	10.65	9.64	10.60	10.60	8.16%	1,798,780
Apr 24, 2026	9.59	9.88	9.30	9.80	9.80	1.77%	774,119
Apr 23, 2026	10.27	10.38	9.20	9.63	9.63	-8.29%	1,754,727
Apr 22, 2026	10.53	10.73	10.17	10.50	10.50	1.74%	900,248
Apr 21, 2026	10.44	10.99	10.22	10.32	10.32	-1.15%	1,085,019
Apr 20, 2026	10.20	10.52	10.18	10.44	10.44	0.58%	590,146
Apr 17, 2026	10.40	10.54	10.14	10.38	10.38	2.87%	750,058
Apr 16, 2026	10.03	10.59	9.97	10.09	10.09	0.40%	1,524,479