Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	13.75	14.21	13.32	13.59	13.59	-0.51%	998,134
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
Apr 15, 2026	9.60	10.20	9.56	10.05	10.05	4.80%	1,196,303
Apr 14, 2026	9.47	9.71	9.46	9.59	9.59	2.24%	600,272
Apr 13, 2026	9.07	9.56	8.94	9.38	9.38	2.18%	676,904
Apr 10, 2026	9.38	9.51	8.94	9.18	9.18	-2.13%	591,893
Apr 9, 2026	9.46	9.59	9.09	9.38	9.38	-2.60%	736,792
Apr 8, 2026	10.02	10.39	9.35	9.63	9.63	1.26%	1,130,577
Apr 7, 2026	8.82	9.57	8.80	9.51	9.51	5.55%	1,028,458
Apr 6, 2026	9.42	9.48	8.55	9.01	9.01	-4.66%	1,197,871
Apr 2, 2026	9.02	9.83	8.90	9.45	9.45	-0.63%	845,544
Apr 1, 2026	9.40	9.77	9.25	9.51	9.51	0.96%	999,664
Mar 31, 2026	9.10	9.68	8.86	9.42	9.42	6.20%	1,315,083
Mar 30, 2026	8.93	9.25	8.64	8.87	8.87	-2.21%	1,143,523
Mar 27, 2026	9.41	9.49	8.98	9.07	9.07	-5.03%	797,529
Mar 26, 2026	9.32	9.77	9.26	9.55	9.55	1.17%	963,901
Mar 25, 2026	9.75	9.92	9.29	9.44	9.44	-1.46%	889,699
Mar 24, 2026	9.70	9.81	9.54	9.58	9.58	-1.74%	698,210
Mar 23, 2026	9.68	10.09	9.46	9.75	9.75	2.31%	1,018,590
Mar 20, 2026	9.79	9.97	9.32	9.53	9.53	-2.66%	2,576,186
Mar 19, 2026	9.72	10.08	9.58	9.79	9.79	-1.51%	1,152,468
Mar 18, 2026	9.46	10.16	9.32	9.94	9.94	2.47%	1,637,242
Mar 17, 2026	9.32	9.93	9.27	9.70	9.70	4.64%	1,880,765
Mar 16, 2026	9.20	9.45	8.89	9.27	9.27	3.81%	1,480,277
Mar 13, 2026	9.11	9.28	8.59	8.93	8.93	-1.22%	1,413,145
Mar 12, 2026	9.24	9.29	8.85	9.04	9.04	-4.03%	1,989,713
Mar 11, 2026	8.77	9.50	8.60	9.42	9.42	5.25%	1,876,486
Mar 10, 2026	9.88	9.91	8.72	8.95	8.95	-8.95%	2,903,607
Mar 9, 2026	9.90	9.90	9.30	9.83	9.83	2.29%	1,857,805