Fortrea Holdings Inc. FTRE
NASDAQ · United States · Commercial Services
$19.95+0.21 (+1.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.95 | +1.06% | $19.41 | $20.02 | $19.39 | 1.36M |
| 2026-09-29 | $19.74 | -1.60% | $19.89 | $20.39 | $19.42 | 1.17M |
| 2026-09-28 | $20.06 | +0.85% | $19.54 | $20.97 | $19.35 | 1.62M |
| 2026-09-25 | $19.89 | -0.65% | $19.90 | $20.28 | $19.35 | 708.90K |
| 2026-09-24 | $20.02 | +2.56% | $19.40 | $20.49 | $19.25 | 1.23M |
| 2026-09-23 | $19.52 | -4.45% | $20.25 | $20.71 | $19.50 | 1.07M |
| 2026-09-22 | $20.43 | +2.05% | $20.13 | $20.58 | $20.13 | 1.51M |
| 2026-09-21 | $20.02 | +0.45% | $20.29 | $20.44 | $19.67 | 1.05M |
| 2026-09-18 | $19.93 | -1.73% | $20.10 | $20.22 | $19.28 | 3.11M |
| 2026-09-17 | $20.28 | +1.55% | $20.31 | $21.11 | $20.19 | 2.29M |
| 2026-09-16 | $19.97 | +1.22% | $19.75 | $20.61 | $19.62 | 2.69M |
| 2026-09-15 | $19.73 | +13.33% | $17.21 | $19.92 | $17.16 | 1.95M |
| 2026-09-14 | $17.41 | +1.22% | $17.22 | $17.67 | $16.98 | 2.00M |
| 2026-09-11 | $17.20 | +1.06% | $17.10 | $17.57 | $16.84 | 1.43M |
| 2026-09-10 | $17.02 | +1.37% | $16.36 | $17.03 | $16.07 | 741.20K |
| 2026-09-09 | $16.79 | -1.58% | $16.86 | $17.09 | $16.70 | 1.24M |
| 2026-09-08 | $17.06 | -3.62% | $17.28 | $17.61 | $16.86 | 1.52M |
| 2026-09-04 | $17.70 | -4.94% | $18.50 | $18.50 | $17.64 | 762.10K |
| 2026-09-03 | $18.62 | +1.42% | $18.67 | $18.99 | $18.18 | 776.30K |
| 2026-09-02 | $18.36 | +3.61% | $17.91 | $19.00 | $17.81 | 902.40K |
| 2026-09-01 | $17.72 | -3.54% | $18.38 | $18.51 | $17.62 | 1.19M |
| 2026-08-31 | $18.37 | -2.34% | $18.60 | $18.77 | $18.02 | 1.51M |
| 2026-08-28 | $18.81 | -0.27% | $18.76 | $19.14 | $18.46 | 1.14M |
| 2026-08-27 | $18.86 | +1.78% | $18.70 | $19.34 | $18.55 | 1.32M |
| 2026-08-26 | $18.53 | +1.42% | $18.10 | $18.55 | $17.99 | 598.30K |
| 2026-08-25 | $18.27 | -0.22% | $18.33 | $18.64 | $17.87 | 599.20K |
| 2026-08-24 | $18.31 | -0.44% | $18.34 | $18.45 | $17.78 | 1.05M |
| 2026-08-21 | $18.39 | +1.10% | $18.23 | $18.54 | $17.82 | 864.10K |
| 2026-08-20 | $18.19 | +0.28% | $17.88 | $18.76 | $17.87 | 1.52M |
| 2026-08-19 | $18.14 | +3.07% | $17.93 | $18.49 | $17.87 | 1.03M |
| 2026-08-18 | $17.60 | -2.76% | $17.80 | $18.10 | $17.41 | 682.10K |
| 2026-08-17 | $18.10 | +3.96% | $17.37 | $18.12 | $17.15 | 1.15M |
| 2026-08-14 | $17.41 | -2.30% | $17.65 | $17.84 | $16.84 | 2.56M |
| 2026-08-13 | $17.82 | -2.78% | $18.52 | $18.68 | $17.71 | 1.33M |
| 2026-08-12 | $18.33 | -6.10% | $19.33 | $19.35 | $18.30 | 1.66M |
| 2026-08-11 | $19.52 | +2.79% | $18.94 | $19.58 | $18.82 | 869.40K |
| 2026-08-10 | $18.99 | +3.04% | $18.12 | $19.28 | $17.91 | 1.04M |
| 2026-08-07 | $18.43 | +4.18% | $17.86 | $18.58 | $17.58 | 989.70K |
| 2026-08-06 | $17.69 | -7.14% | $19.05 | $19.46 | $17.65 | 1.25M |
| 2026-08-05 | $19.05 | +5.89% | $18.10 | $19.72 | $18.10 | 1.91M |
| 2026-08-04 | $17.99 | -5.02% | $19.07 | $19.16 | $17.85 | 2.32M |
| 2026-08-03 | $18.94 | -1.20% | $19.04 | $19.47 | $17.69 | 3.14M |
| 2026-07-31 | $19.17 | +0.47% | $18.80 | $19.38 | $18.21 | 1.91M |
| 2026-07-30 | $19.08 | -6.47% | $20.48 | $20.83 | $18.93 | 1.95M |
| 2026-07-29 | $20.40 | -1.45% | $19.59 | $21.39 | $19.50 | 3.16M |
| 2026-07-28 | $20.70 | +7.81% | $20.25 | $21.12 | $19.89 | 3.24M |
| 2026-07-27 | $19.20 | -1.64% | $19.44 | $19.81 | $19.00 | 1.43M |
| 2026-07-24 | $19.52 | +0.10% | $19.77 | $20.09 | $19.24 | 1.34M |
| 2026-07-23 | $19.50 | +5.46% | $19.18 | $20.19 | $19.01 | 1.71M |
| 2026-07-22 | $18.49 | +3.24% | $17.70 | $18.59 | $17.37 | 1.16M |
| 2026-07-21 | $17.91 | +1.02% | $17.76 | $18.33 | $17.61 | 1.53M |
| 2026-07-20 | $17.73 | -0.17% | $17.64 | $17.84 | $17.49 | 680.70K |
| 2026-07-17 | $17.76 | -0.89% | $17.73 | $18.11 | $17.52 | 938.50K |
| 2026-07-16 | $17.92 | +0.06% | $17.90 | $18.12 | $17.60 | 1.68M |
| 2026-07-15 | $17.91 | -0.67% | $18.12 | $18.16 | $17.39 | 974.00K |
| 2026-07-14 | $18.03 | +0.95% | $18.02 | $18.29 | $17.67 | 736.30K |
| 2026-07-13 | $17.86 | +0.56% | $17.58 | $17.99 | $17.44 | 802.80K |
| 2026-07-10 | $17.76 | +0.51% | $17.66 | $18.06 | $17.47 | 832.10K |
| 2026-07-09 | $17.67 | +3.82% | $16.93 | $17.87 | $16.76 | 971.80K |
| 2026-07-08 | $17.02 | -2.63% | $17.11 | $17.18 | $16.55 | 847.40K |
| 2026-07-07 | $17.48 | -2.07% | $18.08 | $18.31 | $16.88 | 1.23M |
| 2026-07-06 | $17.85 | +3.30% | $17.41 | $17.98 | $16.90 | 923.70K |
| 2026-07-02 | $17.28 | -1.71% | $17.72 | $18.05 | $17.23 | 1.37M |
| 2026-07-01 | $17.58 | +1.03% | $17.70 | $18.34 | $17.38 | 1.57M |
| 2026-06-30 | $17.40 | -0.68% | $17.53 | $17.75 | $17.24 | 1.08M |
| 2026-06-29 | $17.52 | -0.74% | $17.52 | $17.80 | $17.08 | 1.21M |
| 2026-06-26 | $17.65 | -0.34% | $16.97 | $17.85 | $16.51 | 3.63M |
| 2026-06-25 | $17.71 | +4.05% | $17.08 | $18.16 | $16.99 | 1.92M |
| 2026-06-24 | $17.02 | +3.40% | $16.83 | $17.78 | $16.75 | 2.47M |
| 2026-06-23 | $16.46 | +5.78% | $15.37 | $16.52 | $15.25 | 1.17M |
| 2026-06-22 | $15.56 | +1.63% | $15.69 | $15.99 | $15.19 | 1.73M |
| 2026-06-18 | $15.31 | -0.07% | $15.76 | $16.05 | $14.88 | 3.01M |
| 2026-06-17 | $15.32 | -4.13% | $15.90 | $16.04 | $15.23 | 1.09M |
| 2026-06-16 | $15.98 | -3.91% | $16.67 | $16.69 | $15.90 | 1.47M |
| 2026-06-15 | $16.63 | +0.91% | $16.71 | $17.08 | $16.38 | 948.70K |
| 2026-06-12 | $16.48 | -2.31% | $16.75 | $16.95 | $16.40 | 964.70K |
| 2026-06-11 | $16.87 | +3.24% | $16.49 | $17.07 | $16.15 | 1.24M |
| 2026-06-10 | $16.34 | -3.20% | $16.91 | $17.24 | $16.32 | 1.05M |
| 2026-06-09 | $16.88 | +1.87% | $17.00 | $17.34 | $16.08 | 867.20K |
| 2026-06-08 | $16.57 | +3.05% | $16.42 | $17.20 | $16.22 | 1.19M |
| 2026-06-05 | $16.08 | -6.78% | $17.03 | $17.49 | $15.99 | 1.03M |
| 2026-06-04 | $17.25 | +10.36% | $15.68 | $17.56 | $15.55 | 2.99M |
| 2026-06-03 | $15.63 | +1.76% | $15.36 | $15.65 | $14.47 | 1.02M |
| 2026-06-02 | $15.36 | -2.54% | $15.35 | $15.70 | $15.00 | 1.37M |
| 2026-06-01 | $15.76 | +2.40% | $15.25 | $16.08 | $14.77 | 1.71M |
| 2026-05-29 | $15.39 | +2.60% | $15.06 | $15.61 | $14.64 | 2.04M |
| 2026-05-28 | $15.00 | +11.77% | $13.37 | $15.09 | $13.25 | 1.33M |
| 2026-05-27 | $13.42 | +1.51% | $13.19 | $13.66 | $13.11 | 944.30K |
| 2026-05-26 | $13.22 | 0.00% | $13.40 | $13.54 | $13.00 | 1.14M |
| 2026-05-22 | $13.22 | +0.61% | $13.16 | $13.49 | $13.00 | 924.10K |