Fortrea Holdings Inc. (FTRE) NASDAQ

Currency In USD

FTRE Historical Return

If you invested $1000 in Fortrea Holdings Inc. (FTRE) since IPO date, it would be worth $574.69 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $694.49, while $1000 invested 1 year ago would be worth $2,075.62. This corresponds to total returns of -42.53%, -30.55%, 107.56%, respectively, with annualized returns of -15.98%, -11.43%, 107.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FTRE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	18.23	18.39	18.39	18.54	17.82	864,119
August 20, 2026	17.88	18.19	18.19	18.77	17.87	1.52M
August 19, 2026	17.93	18.14	18.14	18.49	17.87	1.03M
August 18, 2026	17.8	17.6	17.6	18.1	17.41	682,075
August 17, 2026	17.37	18.1	18.1	18.12	17.15	1.15M
August 14, 2026	17.65	17.41	17.41	17.84	16.84	2.56M
August 13, 2026	18.52	17.82	17.82	18.68	17.71	1.33M
August 12, 2026	19.33	18.33	18.33	19.35	18.3	1.95M
August 11, 2026	18.94	19.52	19.52	19.59	18.82	869,370
August 10, 2026	18.12	18.99	18.99	19.29	17.91	1.04M
August 07, 2026	17.86	18.43	18.43	18.58	17.58	989,727
August 06, 2026	19.05	17.69	17.69	19.46	17.65	1.25M
August 05, 2026	18.1	19.05	19.05	19.72	18.1	1.91M
August 04, 2026	19.07	17.99	17.99	19.16	17.85	2.32M
August 03, 2026	19.04	18.94	18.94	19.47	17.69	3.14M
July 31, 2026	18.8	19.17	19.17	19.38	18.21	1.91M
July 30, 2026	20.48	19.08	19.08	20.83	18.93	1.95M
July 29, 2026	19.59	20.4	20.4	21.39	19.5	3.15M
July 28, 2026	20.25	20.7	20.7	21.12	19.89	3.24M
July 27, 2026	19.44	19.2	19.2	19.81	19	1.43M
July 24, 2026	19.77	19.52	19.52	20.09	19.24	1.34M
July 23, 2026	19.18	19.5	19.5	20.19	19.02	1.71M
July 22, 2026	17.7	18.49	18.49	18.59	17.37	1.16M
July 21, 2026	17.76	17.91	17.91	18.33	17.61	1.53M
July 20, 2026	17.64	17.73	17.73	17.84	17.49	680,651
July 17, 2026	17.73	17.76	17.76	18.11	17.52	938,502
July 16, 2026	17.9	17.92	17.92	18.12	17.6	1.43M
July 15, 2026	18.12	17.91	17.91	18.16	17.39	974,013
July 14, 2026	18.02	18.03	18.03	18.29	17.67	736,286
July 13, 2026	17.58	17.86	17.86	17.99	17.45	802,437
July 10, 2026	17.66	17.76	17.76	18.06	17.47	832,053
July 09, 2026	16.93	17.67	17.67	17.87	16.76	971,808
July 08, 2026	17.11	17.02	17.02	17.18	16.55	847,435
July 07, 2026	18.09	17.48	17.48	18.31	16.88	1.23M
July 06, 2026	17.41	17.85	17.85	17.98	16.9	923,680
July 02, 2026	17.72	17.28	17.28	18.05	17.23	1.37M
July 01, 2026	17.7	17.58	17.58	18.34	17.38	1.57M
June 30, 2026	17.53	17.4	17.4	17.75	17.24	1.08M
June 29, 2026	17.52	17.52	17.52	17.8	17.09	1.21M
June 26, 2026	16.97	17.65	17.65	17.85	16.52	3.63M
June 25, 2026	17.05	17.71	17.71	18.16	16.99	1.92M
June 24, 2026	16.83	17.02	17.02	17.78	16.75	2.47M
June 23, 2026	15.37	16.46	16.46	16.52	15.25	1.17M
June 22, 2026	15.69	15.56	15.56	15.99	15.2	1.73M
June 18, 2026	15.76	15.31	15.31	16.05	14.88	3.01M
June 17, 2026	15.9	15.32	15.32	16.04	15.23	1.09M
June 16, 2026	16.67	15.98	15.98	16.69	15.9	1.47M
June 15, 2026	16.71	16.63	16.63	17.08	16.38	948,701
June 12, 2026	16.75	16.48	16.48	16.95	16.4	964,655
June 11, 2026	16.49	16.87	16.87	17.07	16.15	1.24M
June 10, 2026	16.91	16.34	16.34	17.24	16.32	1.05M
June 09, 2026	17	16.88	16.88	17.34	16.08	866,738
June 08, 2026	16.42	16.57	16.57	17.2	16.22	1.19M
June 05, 2026	17.03	16.08	16.08	17.49	15.99	1.03M
June 04, 2026	15.68	17.25	17.25	17.56	15.55	2.99M
June 03, 2026	15.36	15.63	15.63	15.65	14.47	998,152
June 02, 2026	15.35	15.36	15.36	15.7	15	1.37M
June 01, 2026	15.25	15.76	15.76	16.08	14.77	1.71M
May 29, 2026	15.06	15.39	15.39	15.61	14.64	2.04M
May 28, 2026	13.37	15	15	15.09	13.25	1.33M