Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
9.84
+0.23 (2.34%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.90 | 9.90 | 9.30 | 9.85 | - | 2.50% | 1,502,525 |
| 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 |
| Feb 13, 2026 | 10.29 | 10.58 | 9.76 | 9.79 | 9.79 | -4.67% | 2,029,745 |
| Feb 12, 2026 | 11.35 | 11.38 | 9.20 | 10.27 | 10.27 | -11.39% | 5,431,672 |
| Feb 11, 2026 | 13.41 | 13.65 | 11.38 | 11.59 | 11.59 | -15.22% | 2,825,705 |
| Feb 10, 2026 | 14.79 | 14.94 | 13.40 | 13.67 | 13.67 | -8.13% | 2,048,451 |
| Feb 9, 2026 | 14.66 | 15.00 | 14.00 | 14.88 | 14.88 | 1.57% | 922,934 |
| Feb 6, 2026 | 14.00 | 14.96 | 13.87 | 14.65 | 14.65 | 6.16% | 1,651,619 |
| Feb 5, 2026 | 15.92 | 15.98 | 13.47 | 13.80 | 13.80 | -14.07% | 3,175,007 |
| Feb 4, 2026 | 16.22 | 16.37 | 15.47 | 16.06 | 16.06 | -1.17% | 2,397,126 |
| Feb 3, 2026 | 16.86 | 17.12 | 15.49 | 16.25 | 16.25 | -3.62% | 1,576,807 |
| Feb 2, 2026 | 16.56 | 17.20 | 16.00 | 16.86 | 16.86 | 0.30% | 1,382,783 |
| Jan 30, 2026 | 16.98 | 17.00 | 16.11 | 16.81 | 16.81 | -1.41% | 962,258 |
| Jan 29, 2026 | 16.69 | 17.18 | 16.09 | 17.05 | 17.05 | 1.91% | 919,943 |
| Jan 28, 2026 | 17.37 | 17.41 | 16.12 | 16.73 | 16.73 | -2.28% | 1,015,741 |
| Jan 27, 2026 | 17.05 | 17.26 | 16.82 | 17.12 | 17.12 | 0.35% | 750,175 |
| Jan 26, 2026 | 16.80 | 17.15 | 16.34 | 17.06 | 17.06 | 1.37% | 882,197 |
| Jan 23, 2026 | 17.34 | 17.38 | 16.69 | 16.83 | 16.83 | -3.00% | 679,099 |
| Jan 22, 2026 | 17.16 | 17.81 | 16.88 | 17.35 | 17.35 | 2.00% | 551,198 |
| Jan 21, 2026 | 15.85 | 17.16 | 15.77 | 17.01 | 17.01 | 7.52% | 887,864 |
| Jan 20, 2026 | 16.08 | 16.38 | 15.37 | 15.82 | 15.82 | -4.12% | 1,440,609 |
| Jan 16, 2026 | 16.00 | 17.24 | 15.55 | 16.50 | 16.50 | 3.38% | 1,945,724 |
| Jan 15, 2026 | 16.63 | 16.85 | 15.81 | 15.96 | 15.96 | -4.83% | 1,339,648 |
| Jan 14, 2026 | 17.30 | 17.69 | 16.24 | 16.77 | 16.77 | -3.45% | 1,508,131 |
| Jan 13, 2026 | 18.48 | 18.62 | 17.31 | 17.37 | 17.37 | -5.60% | 825,561 |
| Jan 12, 2026 | 17.23 | 18.50 | 17.23 | 18.40 | 18.40 | 5.81% | 1,749,433 |
| Jan 9, 2026 | 17.54 | 18.01 | 16.98 | 17.39 | 17.39 | -0.29% | 1,743,053 |
| Jan 8, 2026 | 18.25 | 18.25 | 17.20 | 17.44 | 17.44 | -0.29% | 1,193,040 |
| Jan 7, 2026 | 17.40 | 18.10 | 16.91 | 17.49 | 17.49 | -0.29% | 1,488,703 |
| Jan 6, 2026 | 18.12 | 18.67 | 17.36 | 17.54 | 17.54 | 5.54% | 2,831,216 |
| Jan 5, 2026 | 16.81 | 16.94 | 15.95 | 16.62 | 16.62 | -1.13% | 1,272,773 |
| Jan 2, 2026 | 17.26 | 17.27 | 16.20 | 16.81 | 16.81 | -2.55% | 1,178,056 |
| Dec 31, 2025 | 17.38 | 17.69 | 16.99 | 17.25 | 17.25 | -0.75% | 1,289,057 |
| Dec 30, 2025 | 17.23 | 17.48 | 17.08 | 17.38 | 17.38 | 0.75% | 689,078 |
| Dec 29, 2025 | 17.22 | 17.50 | 17.06 | 17.25 | 17.25 | -0.86% | 657,219 |
| Dec 26, 2025 | 18.04 | 18.04 | 17.29 | 17.40 | 17.40 | -1.69% | 831,540 |
| Dec 24, 2025 | 17.95 | 18.02 | 17.59 | 17.70 | 17.70 | -1.17% | 522,372 |
| Dec 23, 2025 | 17.45 | 17.97 | 17.11 | 17.91 | 17.91 | 1.24% | 821,393 |
| Dec 22, 2025 | 17.76 | 18.29 | 17.51 | 17.69 | 17.69 | -0.28% | 929,666 |
| Dec 19, 2025 | 16.61 | 18.05 | 16.61 | 17.74 | 17.74 | 6.80% | 3,204,746 |
| Dec 18, 2025 | 16.43 | 17.38 | 16.20 | 16.61 | 16.61 | 2.59% | 2,004,360 |
| Dec 17, 2025 | 15.93 | 16.25 | 15.55 | 16.19 | 16.19 | 1.25% | 1,094,865 |
| Dec 16, 2025 | 15.77 | 16.31 | 15.63 | 15.99 | 15.99 | -0.44% | 973,487 |
| Dec 15, 2025 | 16.34 | 16.42 | 15.40 | 16.06 | 16.06 | 2.16% | 1,496,564 |
| Dec 12, 2025 | 16.05 | 16.33 | 15.43 | 15.72 | 15.72 | 1.09% | 1,367,939 |
| Dec 11, 2025 | 16.11 | 16.94 | 15.49 | 15.55 | 15.55 | 2.71% | 1,823,163 |
| Dec 10, 2025 | 14.39 | 15.50 | 14.02 | 15.14 | 15.14 | 5.21% | 1,417,554 |
| Dec 9, 2025 | 14.63 | 14.90 | 14.22 | 14.39 | 14.39 | -2.64% | 1,173,979 |
| Dec 8, 2025 | 14.60 | 14.90 | 14.06 | 14.78 | 14.78 | 3.79% | 1,861,369 |
| Dec 5, 2025 | 14.52 | 14.96 | 14.13 | 14.24 | 14.24 | -1.79% | 1,745,797 |
| Dec 4, 2025 | 14.25 | 14.52 | 13.06 | 14.50 | 14.50 | -0.55% | 2,150,899 |
| Dec 3, 2025 | 12.93 | 15.05 | 12.79 | 14.58 | 14.58 | 14.35% | 1,915,313 |
| Dec 2, 2025 | 12.49 | 12.96 | 12.12 | 12.75 | 12.75 | 2.49% | 731,929 |
| Dec 1, 2025 | 12.47 | 12.92 | 12.29 | 12.44 | 12.44 | -2.12% | 806,018 |
| Nov 28, 2025 | 12.78 | 13.24 | 12.63 | 12.71 | 12.71 | 0.63% | 515,568 |
| Nov 26, 2025 | 12.69 | 13.13 | 12.40 | 12.63 | 12.63 | -1.17% | 1,501,935 |
| Nov 25, 2025 | 12.17 | 13.37 | 12.06 | 12.78 | 12.78 | 6.95% | 1,654,128 |
| Nov 24, 2025 | 10.68 | 12.03 | 10.68 | 11.95 | 11.95 | 9.63% | 3,237,601 |
| Nov 21, 2025 | 10.02 | 11.04 | 9.87 | 10.90 | 10.90 | 8.57% | 942,823 |
| Nov 20, 2025 | 10.21 | 10.47 | 9.93 | 10.04 | 10.04 | - | 733,690 |
| Nov 19, 2025 | 10.27 | 10.70 | 10.00 | 10.04 | 10.04 | -1.57% | 896,073 |
| Nov 18, 2025 | 9.71 | 10.26 | 9.67 | 10.20 | 10.20 | 4.19% | 1,067,570 |
| Nov 17, 2025 | 10.23 | 10.44 | 9.60 | 9.79 | 9.79 | -5.96% | 1,034,060 |
| Nov 14, 2025 | 9.89 | 10.54 | 9.79 | 10.41 | 10.41 | 1.86% | 797,823 |
| Nov 13, 2025 | 11.18 | 11.29 | 10.02 | 10.22 | 10.22 | -9.88% | 1,787,293 |
| Nov 12, 2025 | 11.83 | 12.00 | 11.27 | 11.34 | 11.34 | -3.82% | 1,037,317 |
| Nov 11, 2025 | 11.20 | 12.07 | 10.89 | 11.79 | 11.79 | 5.46% | 1,098,557 |
| Nov 10, 2025 | 11.28 | 11.98 | 11.04 | 11.18 | 11.18 | -0.62% | 1,438,118 |
| Nov 7, 2025 | 10.73 | 11.35 | 10.34 | 11.25 | 11.25 | 2.09% | 1,815,009 |
| Nov 6, 2025 | 11.84 | 12.60 | 10.76 | 11.02 | 11.02 | -7.78% | 1,685,239 |
| Nov 5, 2025 | 10.68 | 12.77 | 10.53 | 11.95 | 11.95 | 23.20% | 3,701,687 |
| Nov 4, 2025 | 9.79 | 9.97 | 9.52 | 9.70 | 9.70 | -4.15% | 1,739,781 |
| Nov 3, 2025 | 10.50 | 10.74 | 9.96 | 10.12 | 10.12 | -3.25% | 1,190,458 |
| Oct 31, 2025 | 10.00 | 10.47 | 9.72 | 10.46 | 10.46 | 4.29% | 1,125,222 |
| Oct 30, 2025 | 10.35 | 10.48 | 10.01 | 10.03 | 10.03 | -3.93% | 1,423,207 |
| Oct 29, 2025 | 10.56 | 10.91 | 10.33 | 10.44 | 10.44 | -1.69% | 803,977 |
| Oct 28, 2025 | 10.27 | 10.70 | 10.25 | 10.62 | 10.62 | 2.21% | 1,137,166 |
| Oct 27, 2025 | 11.27 | 11.44 | 10.37 | 10.39 | 10.39 | -8.05% | 886,802 |
| Oct 24, 2025 | 10.82 | 11.55 | 10.57 | 11.30 | 11.30 | 4.63% | 1,266,473 |
| Oct 23, 2025 | 10.63 | 11.14 | 10.63 | 10.80 | 10.80 | 2.66% | 985,297 |
| Oct 22, 2025 | 10.40 | 10.53 | 10.11 | 10.52 | 10.52 | 1.25% | 939,658 |
| Oct 21, 2025 | 10.38 | 10.67 | 10.27 | 10.39 | 10.39 | -0.29% | 1,132,316 |
| Oct 20, 2025 | 9.50 | 10.43 | 9.46 | 10.42 | 10.42 | 10.26% | 952,759 |
| Oct 17, 2025 | 9.29 | 9.48 | 9.08 | 9.45 | 9.45 | -0.74% | 838,766 |
| Oct 16, 2025 | 9.85 | 10.05 | 9.28 | 9.52 | 9.52 | -1.75% | 770,725 |
| Oct 15, 2025 | 9.65 | 9.80 | 9.43 | 9.69 | 9.69 | 1.47% | 668,798 |
| Oct 14, 2025 | 9.47 | 9.69 | 9.21 | 9.55 | 9.55 | -2.75% | 922,643 |