Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
10.76
+0.16 (1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
10.64
-0.12 (-1.12%)
After-hours: Apr 28, 2026, 6:51 PM EDT
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 | 10.76 | 10.76 | 1.51% | 1,491,227 |
| Apr 27, 2026 | 9.72 | 10.65 | 9.64 | 10.60 | 10.60 | 8.16% | 1,798,780 |
| Apr 24, 2026 | 9.59 | 9.88 | 9.30 | 9.80 | 9.80 | 1.77% | 774,119 |
| Apr 23, 2026 | 10.27 | 10.38 | 9.20 | 9.63 | 9.63 | -8.29% | 1,754,727 |
| Apr 22, 2026 | 10.53 | 10.73 | 10.17 | 10.50 | 10.50 | 1.74% | 900,248 |
| Apr 21, 2026 | 10.44 | 10.99 | 10.22 | 10.32 | 10.32 | -1.15% | 1,085,019 |
| 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% | 1,524,479 |
| Apr 15, 2026 | 9.60 | 10.20 | 9.56 | 10.05 | 10.05 | 4.80% | 1,196,303 |
| Apr 14, 2026 | 9.47 | 9.71 | 9.46 | 9.59 | 9.59 | 2.24% | 600,272 |
| 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% | 1,028,458 |
| Apr 6, 2026 | 9.42 | 9.48 | 8.55 | 9.01 | 9.01 | -4.66% | 1,197,871 |
| 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% | 999,664 |
| 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% | 1,143,523 |
| 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% | 963,901 |
| 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% | 1,018,590 |
| Mar 20, 2026 | 9.79 | 9.97 | 9.32 | 9.53 | 9.53 | -2.66% | 2,576,186 |
| Mar 19, 2026 | 9.72 | 10.08 | 9.58 | 9.79 | 9.79 | -1.51% | 1,152,468 |
| 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% | 1,880,765 |
| Mar 16, 2026 | 9.20 | 9.45 | 8.89 | 9.27 | 9.27 | 3.81% | 1,480,277 |
| 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% | 1,876,486 |
| Mar 10, 2026 | 9.88 | 9.91 | 8.72 | 8.95 | 8.95 | -8.95% | 2,903,607 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.30 | 9.83 | 9.83 | 2.29% | 1,857,805 |
| Mar 6, 2026 | 9.63 | 9.98 | 9.42 | 9.61 | 9.61 | -3.13% | 1,248,507 |
| 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 |