Fortrea Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.65	10.89	10.47	10.77	10.77	1.60%	1,488,893
Apr 27, 2026	9.72	10.65	9.64	10.60	10.60	8.16%	1,798,580
Apr 24, 2026	9.59	9.88	9.30	9.80	9.80	1.77%	726,001
Apr 23, 2026	10.27	10.38	9.20	9.63	9.63	-8.29%	1,754,700
Apr 22, 2026	10.53	10.73	10.17	10.50	10.50	1.74%	900,247
Apr 21, 2026	10.44	10.99	10.22	10.32	10.32	-1.15%	1,081,361
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%	1,524,459
Apr 15, 2026	9.60	10.20	9.56	10.05	10.05	4.80%	1,196,255
Apr 14, 2026	9.47	9.71	9.46	9.59	9.59	2.24%	589,166
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%	1,024,265
Apr 6, 2026	9.42	9.48	8.55	9.01	9.01	-4.66%	1,197,870
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%	999,557
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%	1,143,422
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%	963,898
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%	1,017,643
Mar 20, 2026	9.79	9.97	9.32	9.53	9.53	-2.66%	2,343,789
Mar 19, 2026	9.72	10.08	9.58	9.79	9.79	-1.51%	1,119,192
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%	1,876,390
Mar 16, 2026	9.20	9.45	8.89	9.27	9.27	3.81%	1,480,247
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%	1,866,551
Mar 10, 2026	9.88	9.91	8.72	8.95	8.95	-8.95%	2,883,749
Mar 9, 2026	9.90	9.90	9.30	9.83	9.83	2.29%	1,857,305
Mar 6, 2026	9.63	9.98	9.42	9.61	9.61	-3.13%	1,242,842
Mar 5, 2026	10.18	10.82	9.67	9.92	9.92	-4.43%	1,423,309
Mar 4, 2026	10.48	10.76	10.14	10.38	10.38	-0.95%	1,352,599
Mar 3, 2026	10.15	10.64	9.58	10.48	10.48	-0.76%	2,688,475
Mar 2, 2026	10.28	10.69	10.15	10.56	10.56	-1.49%	1,915,545
Feb 27, 2026	10.43	11.11	10.12	10.72	10.72	-0.74%	2,608,288
Feb 26, 2026	9.34	10.91	9.05	10.80	10.80	4.45%	2,868,964
Feb 25, 2026	10.60	11.24	10.00	10.34	10.34	0.19%	1,905,525
Feb 24, 2026	10.72	10.99	10.28	10.32	10.32	-4.80%	1,657,630
Feb 23, 2026	10.91	10.91	10.32	10.84	10.84	-1.45%	1,705,743
Feb 20, 2026	10.77	11.23	10.51	11.00	11.00	-0.09%	2,087,237
Feb 19, 2026	10.13	11.03	9.78	11.01	11.01	5.46%	2,141,392
Feb 18, 2026	9.63	10.58	9.63	10.44	10.44	7.63%	2,476,307
Feb 17, 2026	9.72	9.97	9.42	9.70	9.70	-0.92%	1,900,926