Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
5.19
-0.96 (-15.61%)
At close: May 12, 2025, 4:00 PM
5.35
+0.16 (3.08%)
After-hours: May 12, 2025, 7:50 PM EDT
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.89 | 7.99 | 4.99 | 5.19 | 5.19 | -15.61% | 8,560,874 |
| May 9, 2025 | 5.98 | 6.33 | 5.84 | 6.15 | 6.15 | 3.36% | 4,132,781 |
| May 8, 2025 | 5.74 | 6.10 | 5.66 | 5.95 | 5.95 | 5.68% | 4,596,437 |
| May 7, 2025 | 5.66 | 5.88 | 5.53 | 5.63 | 5.63 | 2.18% | 1,933,522 |
| May 6, 2025 | 5.78 | 5.92 | 5.40 | 5.51 | 5.51 | -7.08% | 2,279,398 |
| May 5, 2025 | 6.24 | 6.28 | 5.91 | 5.93 | 5.93 | -5.27% | 1,887,267 |
| May 2, 2025 | 6.17 | 6.35 | 6.06 | 6.26 | 6.26 | 2.96% | 1,299,905 |
| May 1, 2025 | 6.22 | 6.38 | 5.93 | 6.08 | 6.08 | -2.41% | 2,046,612 |
| Apr 30, 2025 | 6.28 | 6.28 | 5.92 | 6.23 | 6.23 | -1.58% | 1,688,034 |
| Apr 29, 2025 | 6.05 | 6.35 | 5.98 | 6.33 | 6.33 | 4.11% | 1,630,151 |
| Apr 28, 2025 | 5.94 | 6.28 | 5.87 | 6.08 | 6.08 | 2.70% | 1,546,390 |
| Apr 25, 2025 | 5.91 | 5.95 | 5.55 | 5.92 | 5.92 | 1.02% | 1,110,463 |
| Apr 24, 2025 | 5.33 | 5.88 | 5.31 | 5.86 | 5.86 | 10.15% | 2,490,968 |
| Apr 23, 2025 | 5.87 | 6.08 | 5.25 | 5.32 | 5.32 | -3.27% | 3,205,363 |
| Apr 22, 2025 | 5.40 | 5.53 | 5.02 | 5.50 | 5.50 | 5.77% | 3,518,292 |
| Apr 21, 2025 | 5.14 | 5.30 | 4.82 | 5.20 | 5.20 | -1.70% | 2,655,674 |
| Apr 17, 2025 | 5.03 | 5.31 | 4.88 | 5.29 | 5.29 | 5.38% | 2,177,985 |
| Apr 16, 2025 | 4.92 | 5.27 | 4.77 | 5.02 | 5.02 | 3.29% | 2,901,671 |
| Apr 15, 2025 | 5.32 | 5.35 | 4.83 | 4.86 | 4.86 | -9.33% | 1,835,558 |
| Apr 14, 2025 | 5.37 | 5.55 | 5.15 | 5.36 | 5.36 | 3.47% | 1,786,660 |
| Apr 11, 2025 | 5.40 | 5.40 | 4.95 | 5.18 | 5.18 | -0.58% | 2,624,758 |
| Apr 10, 2025 | 6.05 | 6.09 | 5.15 | 5.21 | 5.21 | -19.22% | 3,239,393 |
| Apr 9, 2025 | 5.64 | 6.51 | 5.39 | 6.45 | 6.45 | 13.16% | 3,742,526 |
| Apr 8, 2025 | 6.51 | 6.57 | 5.63 | 5.70 | 5.70 | -9.09% | 2,010,398 |
| Apr 7, 2025 | 6.18 | 6.67 | 5.93 | 6.27 | 6.27 | -2.94% | 2,365,190 |
| Apr 4, 2025 | 6.48 | 6.60 | 6.10 | 6.46 | 6.46 | -4.86% | 2,933,157 |
| Apr 3, 2025 | 7.20 | 7.46 | 6.73 | 6.79 | 6.79 | -9.59% | 2,379,856 |
| Apr 2, 2025 | 7.05 | 7.53 | 6.91 | 7.51 | 7.51 | 6.52% | 10,732,870 |
| Apr 1, 2025 | 7.53 | 7.56 | 7.01 | 7.05 | 7.05 | -6.62% | 2,062,970 |
| Mar 31, 2025 | 7.77 | 7.97 | 7.45 | 7.55 | 7.55 | -5.98% | 1,777,451 |
| Mar 28, 2025 | 8.27 | 8.38 | 8.00 | 8.03 | 8.03 | -3.95% | 1,752,200 |
| Mar 27, 2025 | 8.39 | 8.58 | 8.16 | 8.36 | 8.36 | -1.07% | 1,508,808 |
| Mar 26, 2025 | 8.65 | 8.71 | 8.27 | 8.45 | 8.45 | -3.32% | 1,756,188 |
| Mar 25, 2025 | 9.38 | 9.45 | 8.42 | 8.74 | 8.74 | -7.02% | 1,726,336 |
| Mar 24, 2025 | 9.01 | 9.43 | 8.94 | 9.40 | 9.40 | 7.18% | 2,944,748 |
| Mar 21, 2025 | 8.68 | 8.94 | 8.65 | 8.77 | 8.77 | - | 8,023,596 |
| Mar 20, 2025 | 9.09 | 9.30 | 8.77 | 8.77 | 8.77 | -5.29% | 2,620,681 |
| Mar 19, 2025 | 9.60 | 9.70 | 9.20 | 9.26 | 9.26 | -3.94% | 1,955,093 |
| Mar 18, 2025 | 9.80 | 9.98 | 9.61 | 9.64 | 9.64 | -3.41% | 1,385,872 |
| Mar 17, 2025 | 9.77 | 10.15 | 9.71 | 9.98 | 9.98 | 3.31% | 1,513,544 |
| Mar 14, 2025 | 9.57 | 9.85 | 9.57 | 9.66 | 9.66 | 0.84% | 2,390,923 |
| Mar 13, 2025 | 9.90 | 10.05 | 9.47 | 9.58 | 9.58 | -3.43% | 2,844,799 |
| Mar 12, 2025 | 10.12 | 10.29 | 9.83 | 9.92 | 9.92 | -1.29% | 2,610,138 |
| Mar 11, 2025 | 10.23 | 10.44 | 9.76 | 10.05 | 10.05 | -1.76% | 2,932,466 |
| Mar 10, 2025 | 10.43 | 11.10 | 10.06 | 10.23 | 10.23 | -4.21% | 2,514,010 |
| Mar 7, 2025 | 10.72 | 11.12 | 10.58 | 10.68 | 10.68 | -0.09% | 2,145,230 |
| Mar 6, 2025 | 10.70 | 10.86 | 10.34 | 10.69 | 10.69 | -1.84% | 3,737,793 |
| Mar 5, 2025 | 11.17 | 11.20 | 10.30 | 10.89 | 10.89 | -0.64% | 3,185,345 |
| Mar 4, 2025 | 10.30 | 11.25 | 9.93 | 10.96 | 10.96 | 5.59% | 4,158,403 |
| Mar 3, 2025 | 9.61 | 11.99 | 9.55 | 10.38 | 10.38 | -25.05% | 8,743,472 |