Fortrea Holdings Inc. - FTRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	18.92	19.17	19.17	19.24	18.64	578,291
December 24, 2024	18.73	18.75	18.75	18.99	18.47	320,000
December 23, 2024	19.12	18.77	18.77	19.47	18.49	862,897
December 20, 2024	18.67	19.26	19.26	19.53	18.35	2.51M
December 19, 2024	18.34	18.5	18.5	18.63	17.82	1.07M
December 18, 2024	19.79	18.37	18.37	20	18.33	1.27M
December 17, 2024	20.17	19.79	19.79	20.86	19.44	1.19M
December 16, 2024	19.93	20.31	20.31	20.85	19.44	1.04M
December 13, 2024	20.26	20	20	20.35	19.35	894,008
December 12, 2024	19.13	20.27	20.27	20.54	19	879,100
December 11, 2024	20.08	19.45	19.45	21.33	19.31	1.28M
December 10, 2024	22.47	21.15	21.15	22.95	21.12	821,929
December 09, 2024	21.67	22.53	22.53	23.22	21.67	1.29M
December 06, 2024	22.94	21.67	21.67	22.98	21.22	2.06M
December 05, 2024	23.63	23.57	23.57	23.97	22.69	2.11M
December 04, 2024	21.5	23.73	23.73	25.05	21.45	3.56M
December 03, 2024	21.46	21.58	21.58	21.76	21.17	847,200
December 02, 2024	21.05	21.75	21.75	21.79	20.77	1.01M
November 29, 2024	21.6	21.05	21.05	21.64	20.68	440,347
November 27, 2024	20.92	21.55	21.55	21.6	20.87	645,375
November 26, 2024	20.49	20.69	20.69	20.8	19.99	760,700
November 25, 2024	20.2	20.89	20.89	21.08	20.09	1.4M
November 22, 2024	19.38	19.73	19.73	20.14	19.18	932,311
November 21, 2024	19.01	19.5	19.5	19.94	18.76	948,700
November 20, 2024	18.7	19.15	19.15	19.47	18.57	1.22M
November 19, 2024	18.47	18.68	18.68	19.01	18.29	670,200
November 18, 2024	19.19	18.86	18.86	19.51	18.66	801,434
November 15, 2024	20.11	19.34	19.34	20.15	18.61	1.59M
November 14, 2024	21.17	20.2	20.2	21.24	20.1	1.04M
November 13, 2024	21.36	21.28	21.28	22.47	21.26	964,644
November 12, 2024	22.53	21.95	21.95	22.95	21.59	1.19M
November 11, 2024	24.48	22.75	22.75	25.28	22.7	1.89M
November 08, 2024	23.35	23.5	23.5	25.18	22.58	7.12M
November 07, 2024	18.12	18.05	18.05	18.54	17.95	1.96M
November 06, 2024	18.14	18.09	18.09	18.66	17.89	2.08M
November 05, 2024	16.73	17.1	17.1	17.17	16.58	802,000
November 04, 2024	16.74	16.87	16.87	17.48	16.66	998,412
November 01, 2024	17.05	16.85	16.85	17.21	16.7	1.22M
October 31, 2024	16.96	16.82	16.82	17.06	16.53	1.01M
October 30, 2024	17.49	17.15	17.15	17.74	17	871,921
October 29, 2024	17.47	17.73	17.73	18.18	17.39	765,541
October 28, 2024	17.6	17.62	17.62	17.82	17.24	857,114
October 25, 2024	17.56	17.33	17.33	18.25	17.3	1.16M
October 24, 2024	18.45	17.37	17.37	18.45	17.19	1.89M
October 23, 2024	18.2	18.52	18.52	18.58	17.9	1.74M
October 22, 2024	18.69	17.8	17.8	18.69	17.61	1.19M
October 21, 2024	19.85	18.93	18.93	19.86	18.72	868,624
October 18, 2024	19.46	19.89	19.89	20.04	19.37	564,000
October 17, 2024	19.66	19.4	19.4	19.69	19.17	601,133
October 16, 2024	19.01	19.57	19.57	19.59	18.8	763,200
October 15, 2024	18.35	18.97	18.97	19.49	18.31	964,000
October 14, 2024	18.85	18.43	18.43	18.85	18.39	1.23M
October 11, 2024	18.65	18.93	18.93	19.14	18.65	543,200
October 10, 2024	19.01	18.64	18.64	19.74	18.59	936,654
October 09, 2024	18.85	19.15	19.15	19.17	18.34	681,500
October 08, 2024	18.31	18.67	18.67	18.83	18.16	1.03M
October 07, 2024	18.67	18.45	18.45	18.69	18.04	1.36M
October 04, 2024	19.38	18.79	18.79	19.45	18.71	1.08M
October 03, 2024	19.07	19.08	19.08	19.25	18.68	1.43M
October 02, 2024	19.57	19.15	19.15	19.72	18.98	1.81M

Fortrea Holdings Inc. (FTRE) NASDAQ