Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
17.65
-0.06 (-0.34%)
At close: Jun 26, 2026, 4:00 PM EDT
17.69
+0.04 (0.23%)
After-hours: Jun 26, 2026, 5:53 PM EDT
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.97 | 17.85 | 16.52 | 17.65 | 17.65 | -0.34% | 3,448,706 |
| Jun 25, 2026 | 17.08 | 18.16 | 16.99 | 17.71 | 17.71 | 4.05% | 1,918,125 |
| Jun 24, 2026 | 16.83 | 17.78 | 16.75 | 17.02 | 17.02 | 3.40% | 2,467,912 |
| Jun 23, 2026 | 15.37 | 16.52 | 15.25 | 16.46 | 16.46 | 5.78% | 1,167,921 |
| Jun 22, 2026 | 15.69 | 15.99 | 15.20 | 15.56 | 15.56 | 1.63% | 1,727,449 |
| Jun 18, 2026 | 15.76 | 16.05 | 14.88 | 15.31 | 15.31 | -0.07% | 3,008,146 |
| Jun 17, 2026 | 15.90 | 16.04 | 15.23 | 15.32 | 15.32 | -4.13% | 1,087,244 |
| Jun 16, 2026 | 16.67 | 16.69 | 15.90 | 15.98 | 15.98 | -3.91% | 1,472,727 |
| Jun 15, 2026 | 16.71 | 17.08 | 16.38 | 16.63 | 16.63 | 0.91% | 948,703 |
| Jun 12, 2026 | 16.75 | 16.95 | 16.40 | 16.48 | 16.48 | -2.31% | 964,668 |
| Jun 11, 2026 | 16.49 | 17.07 | 16.15 | 16.87 | 16.87 | 3.24% | 1,240,654 |
| Jun 10, 2026 | 16.91 | 17.24 | 16.32 | 16.34 | 16.34 | -3.20% | 1,051,927 |
| Jun 9, 2026 | 17.00 | 17.34 | 16.08 | 16.88 | 16.88 | 1.87% | 867,249 |
| Jun 8, 2026 | 16.42 | 17.20 | 16.22 | 16.57 | 16.57 | 3.05% | 1,186,836 |
| Jun 5, 2026 | 17.03 | 17.49 | 15.99 | 16.08 | 16.08 | -6.78% | 1,033,235 |
| Jun 4, 2026 | 15.68 | 17.56 | 15.55 | 17.25 | 17.25 | 10.36% | 2,990,663 |
| Jun 3, 2026 | 15.36 | 15.65 | 14.47 | 15.63 | 15.63 | 1.76% | 1,021,843 |
| Jun 2, 2026 | 15.35 | 15.70 | 15.00 | 15.36 | 15.36 | -2.54% | 1,372,371 |
| Jun 1, 2026 | 15.25 | 16.08 | 14.77 | 15.76 | 15.76 | 2.40% | 1,714,403 |
| May 29, 2026 | 15.06 | 15.61 | 14.64 | 15.39 | 15.39 | 2.60% | 2,042,417 |
| May 28, 2026 | 13.37 | 15.09 | 13.25 | 15.00 | 15.00 | 11.77% | 1,331,918 |
| May 27, 2026 | 13.19 | 13.66 | 13.11 | 13.42 | 13.42 | 1.51% | 944,360 |
| May 26, 2026 | 13.40 | 13.54 | 13.00 | 13.22 | 13.22 | - | 1,136,081 |
| May 22, 2026 | 13.16 | 13.49 | 13.00 | 13.22 | 13.22 | 0.61% | 924,177 |
| May 21, 2026 | 13.27 | 13.54 | 13.13 | 13.14 | 13.14 | -4.09% | 1,115,894 |
| May 20, 2026 | 13.71 | 13.84 | 13.13 | 13.70 | 13.70 | -0.07% | 876,961 |
| May 19, 2026 | 13.59 | 13.89 | 13.35 | 13.71 | 13.71 | 0.88% | 873,659 |
| May 18, 2026 | 13.75 | 14.21 | 13.32 | 13.59 | 13.59 | -0.51% | 998,142 |
| May 15, 2026 | 13.96 | 14.05 | 13.51 | 13.66 | 13.66 | -4.07% | 1,100,932 |
| May 14, 2026 | 14.60 | 14.77 | 14.18 | 14.24 | 14.24 | -1.59% | 1,036,578 |
| May 13, 2026 | 14.58 | 14.80 | 14.23 | 14.47 | 14.47 | -0.96% | 958,507 |
| May 12, 2026 | 14.89 | 14.97 | 14.16 | 14.61 | 14.61 | -2.54% | 1,339,318 |
| May 11, 2026 | 15.43 | 15.46 | 14.84 | 14.99 | 14.99 | -2.85% | 1,196,743 |
| May 8, 2026 | 15.59 | 15.61 | 14.71 | 15.43 | 15.43 | -0.90% | 1,391,417 |
| May 7, 2026 | 15.64 | 16.20 | 15.27 | 15.57 | 15.57 | -0.45% | 1,635,154 |
| May 6, 2026 | 14.85 | 15.80 | 14.53 | 15.64 | 15.64 | 7.64% | 2,868,918 |
| May 5, 2026 | 13.97 | 15.61 | 13.96 | 14.53 | 14.53 | 18.61% | 4,228,474 |
| May 4, 2026 | 12.19 | 12.32 | 11.73 | 12.25 | 12.25 | 0.57% | 2,157,980 |
| May 1, 2026 | 11.64 | 12.28 | 11.48 | 12.18 | 12.18 | 5.91% | 1,194,646 |
| Apr 30, 2026 | 10.53 | 11.60 | 10.50 | 11.50 | 11.50 | 8.90% | 2,333,386 |
| Apr 29, 2026 | 10.70 | 11.12 | 10.43 | 10.56 | 10.56 | -1.86% | 2,963,776 |
| Apr 28, 2026 | 10.65 | 10.89 | 10.47 | 10.76 | 10.76 | 1.51% | 1,491,228 |
| 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 |