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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.45	17.91	17.91	17.97	17.11	779,821
December 22, 2025	17.76	17.69	17.69	18.29	17.51	929,666
December 19, 2025	16.61	17.74	17.74	18.05	16.61	3.2M
December 18, 2025	16.43	16.61	16.61	17.38	16.2	2M
December 17, 2025	15.93	16.19	16.19	16.25	15.55	1.09M
December 16, 2025	15.77	15.99	15.99	16.31	15.63	973,500
December 15, 2025	16.34	16.06	16.06	16.42	15.4	1.5M
December 12, 2025	16.05	15.72	15.72	16.33	15.43	1.27M
December 11, 2025	16.11	15.55	15.55	16.94	15.49	1.82M
December 10, 2025	14.39	15.14	15.14	15.5	14.02	1.42M
December 09, 2025	14.63	14.39	14.39	14.9	14.22	1.17M
December 08, 2025	14.6	14.78	14.78	14.9	14.06	1.86M
December 05, 2025	14.52	14.24	14.24	14.96	14.13	1.75M
December 04, 2025	14.25	14.5	14.5	14.52	13.06	2.15M
December 03, 2025	12.93	14.58	14.58	15.05	12.79	1.92M
December 02, 2025	12.49	12.75	12.75	12.96	12.12	731,929
December 01, 2025	12.47	12.44	12.44	12.92	12.29	806,018
November 28, 2025	12.78	12.71	12.71	13.24	12.63	515,568
November 26, 2025	12.69	12.63	12.63	13.13	12.4	1.5M
November 25, 2025	12.17	12.78	12.78	13.37	12.06	1.57M
November 24, 2025	10.68	11.95	11.95	12.03	10.68	3.24M
November 21, 2025	10.02	10.9	10.9	11.04	9.87	942,823
November 20, 2025	10.21	10.04	10.04	10.47	9.93	733,700
November 19, 2025	10.27	10.04	10.04	10.7	10	896,100
November 18, 2025	9.71	10.2	10.2	10.26	9.67	1.07M
November 17, 2025	10.23	9.79	9.79	10.44	9.6	1.03M
November 14, 2025	9.89	10.41	10.41	10.53	9.79	797,800
November 13, 2025	11.18	10.22	10.22	11.29	10.02	1.79M
November 12, 2025	11.83	11.34	11.34	12	11.27	1.04M
November 11, 2025	11.2	11.79	11.79	12.06	10.89	1.1M
November 10, 2025	11.28	11.18	11.18	11.98	11.04	1.44M
November 07, 2025	10.73	11.25	11.25	11.35	10.34	1.81M
November 06, 2025	11.84	11.02	11.02	12.6	10.76	1.69M
November 05, 2025	10.68	11.95	11.95	12.77	10.53	3.7M
November 04, 2025	9.79	9.7	9.7	9.97	9.52	1.74M
November 03, 2025	10.5	10.12	10.12	10.74	9.96	1.19M
October 31, 2025	10	10.46	10.46	10.47	9.72	1.13M
October 30, 2025	10.24	10.03	10.03	10.48	10.01	1.28M
October 29, 2025	10.56	10.44	10.44	10.91	10.33	803,977
October 28, 2025	10.27	10.62	10.62	10.7	10.25	1.14M
October 27, 2025	11.27	10.39	10.39	11.44	10.37	886,802
October 24, 2025	10.82	11.3	11.3	11.55	10.57	1.13M
October 23, 2025	10.63	10.8	10.8	11.14	10.63	985,300
October 22, 2025	10.4	10.52	10.52	10.53	10.11	939,700
October 21, 2025	10.38	10.39	10.39	10.67	10.27	981,968
October 20, 2025	9.5	10.42	10.42	10.43	9.46	952,800
October 17, 2025	9.29	9.45	9.45	9.48	9.08	838,800
October 16, 2025	9.85	9.52	9.52	10.05	9.28	770,725
October 15, 2025	9.65	9.69	9.69	9.8	9.43	646,367
October 14, 2025	9.47	9.55	9.55	9.69	9.21	922,643
October 13, 2025	10.32	9.82	9.82	10.4	9.74	856,911
October 10, 2025	10.85	9.68	9.68	10.86	9.65	979,081
October 09, 2025	10.21	10.75	10.75	10.78	10.14	1.56M
October 08, 2025	9.79	10.13	10.13	10.19	9.45	1.11M
October 07, 2025	9.78	9.31	9.31	9.9	9.26	940,644
October 06, 2025	9.5	9.59	9.59	9.76	9.3	1.44M
October 03, 2025	9.76	9.45	9.45	9.88	9.27	1.14M
October 02, 2025	9.61	9.6	9.6	9.88	9.45	1.56M
October 01, 2025	8.47	9.52	9.52	9.6	8.39	2.51M
September 30, 2025	8.35	8.42	8.42	8.56	8.31	1.41M

Fortrea Holdings Inc. (FTRE) NASDAQ