Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
8.68
-0.24 (-2.69%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.91 | 9.18 | 8.64 | 8.68 | 8.68 | -2.69% | 1,053,376 |
| Sep 25, 2025 | 9.37 | 9.42 | 8.78 | 8.92 | 8.92 | -5.81% | 1,020,191 |
| Sep 24, 2025 | 9.44 | 9.57 | 9.30 | 9.47 | 9.47 | 1.07% | 1,319,698 |
| Sep 23, 2025 | 9.69 | 9.88 | 9.34 | 9.37 | 9.37 | -2.80% | 1,537,084 |
| Sep 22, 2025 | 10.13 | 10.25 | 9.62 | 9.64 | 9.64 | -4.84% | 1,267,061 |
| Sep 19, 2025 | 10.63 | 10.63 | 9.96 | 10.13 | 10.13 | -4.88% | 3,167,907 |
| Sep 18, 2025 | 10.55 | 10.70 | 10.20 | 10.65 | 10.65 | 3.30% | 1,760,334 |
| Sep 17, 2025 | 10.12 | 10.87 | 10.06 | 10.31 | 10.31 | 2.49% | 1,416,363 |
| Sep 16, 2025 | 10.26 | 10.44 | 9.82 | 10.06 | 10.06 | -1.37% | 1,168,163 |
| Sep 15, 2025 | 10.14 | 10.28 | 9.92 | 10.20 | 10.20 | 0.99% | 1,236,223 |
| Sep 12, 2025 | 10.11 | 10.41 | 9.95 | 10.10 | 10.10 | -1.27% | 1,482,664 |
| Sep 11, 2025 | 10.00 | 10.57 | 10.00 | 10.23 | 10.23 | 2.20% | 1,649,982 |
| Sep 10, 2025 | 9.75 | 10.03 | 9.42 | 10.01 | 10.01 | -0.60% | 1,832,109 |
| Sep 9, 2025 | 10.22 | 10.48 | 10.03 | 10.07 | 10.07 | -2.42% | 1,204,096 |
| Sep 8, 2025 | 11.51 | 11.57 | 10.14 | 10.32 | 10.32 | -11.26% | 2,307,874 |
| Sep 5, 2025 | 11.00 | 11.98 | 10.93 | 11.63 | 11.63 | 10.66% | 2,119,213 |
| Sep 4, 2025 | 10.58 | 10.79 | 10.35 | 10.51 | 10.51 | -1.68% | 1,817,669 |
| Sep 3, 2025 | 10.48 | 11.07 | 10.30 | 10.69 | 10.69 | 6.79% | 2,437,731 |
| Sep 2, 2025 | 9.64 | 10.22 | 9.54 | 10.01 | 10.01 | 1.62% | 1,641,068 |
| Aug 29, 2025 | 9.77 | 10.08 | 9.62 | 9.85 | 9.85 | 2.07% | 3,570,031 |
| Aug 28, 2025 | 9.05 | 9.68 | 9.02 | 9.65 | 9.65 | 6.87% | 2,086,642 |
| Aug 27, 2025 | 8.99 | 9.14 | 8.54 | 9.03 | 9.03 | 0.56% | 1,465,333 |
| Aug 26, 2025 | 8.82 | 9.07 | 8.72 | 8.98 | 8.98 | 1.35% | 4,304,328 |
| Aug 25, 2025 | 8.34 | 8.93 | 8.22 | 8.86 | 8.86 | 6.30% | 2,218,837 |
| Aug 22, 2025 | 7.75 | 8.40 | 7.61 | 8.34 | 8.34 | 7.62% | 1,814,565 |
| Aug 21, 2025 | 7.59 | 7.75 | 7.40 | 7.75 | 7.75 | 0.19% | 1,055,521 |
| Aug 20, 2025 | 7.82 | 7.88 | 7.55 | 7.73 | 7.73 | -2.03% | 1,056,946 |
| Aug 19, 2025 | 7.99 | 8.10 | 7.83 | 7.89 | 7.89 | -0.38% | 1,061,775 |
| Aug 18, 2025 | 8.09 | 8.36 | 7.90 | 7.92 | 7.92 | -1.49% | 1,688,979 |
| Aug 15, 2025 | 7.87 | 8.23 | 7.86 | 8.04 | 8.04 | 1.77% | 1,691,437 |
| Aug 14, 2025 | 7.57 | 7.95 | 7.47 | 7.90 | 7.90 | 0.77% | 1,464,367 |
| Aug 13, 2025 | 7.32 | 7.96 | 7.10 | 7.84 | 7.84 | 7.25% | 1,881,132 |
| Aug 12, 2025 | 6.89 | 7.65 | 6.89 | 7.31 | 7.31 | 14.40% | 2,280,712 |
| Aug 11, 2025 | 6.60 | 6.84 | 6.07 | 6.39 | 6.39 | -2.89% | 1,853,197 |
| Aug 8, 2025 | 7.20 | 7.23 | 6.57 | 6.58 | 6.58 | -9.12% | 1,576,440 |
| Aug 7, 2025 | 6.88 | 7.25 | 6.64 | 7.24 | 7.24 | 10.03% | 2,054,692 |
| Aug 6, 2025 | 7.45 | 7.98 | 5.82 | 6.58 | 6.58 | 0.30% | 2,854,666 |
| Aug 5, 2025 | 6.27 | 6.79 | 6.11 | 6.56 | 6.56 | 2.18% | 2,602,407 |
| Aug 4, 2025 | 6.19 | 7.19 | 6.19 | 6.42 | 6.42 | 17.58% | 3,234,481 |
| Aug 1, 2025 | 5.96 | 6.04 | 5.27 | 5.46 | 5.46 | -4.88% | 1,559,021 |
| Jul 31, 2025 | 6.06 | 6.11 | 5.70 | 5.74 | 5.74 | -7.42% | 1,537,905 |
| Jul 30, 2025 | 6.36 | 6.49 | 6.07 | 6.20 | 6.20 | -2.52% | 1,124,167 |
| Jul 29, 2025 | 6.85 | 6.85 | 6.24 | 6.36 | 6.36 | -7.42% | 1,578,146 |
| Jul 28, 2025 | 6.72 | 6.90 | 6.54 | 6.87 | 6.87 | 1.03% | 1,987,200 |
| Jul 25, 2025 | 6.54 | 6.81 | 6.17 | 6.80 | 6.80 | 4.45% | 1,544,233 |
| Jul 24, 2025 | 6.37 | 6.85 | 6.30 | 6.51 | 6.51 | 3.17% | 2,968,498 |
| Jul 23, 2025 | 5.90 | 6.44 | 5.82 | 6.31 | 6.31 | 8.79% | 2,584,215 |
| Jul 22, 2025 | 5.00 | 5.99 | 4.93 | 5.80 | 5.80 | 24.46% | 2,939,604 |
| Jul 21, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | -0.64% | 1,063,626 |
| Jul 18, 2025 | 5.05 | 5.07 | 4.46 | 4.69 | 4.69 | -5.25% | 1,610,034 |