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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	10.43	10.72	10.72	11.11	10.12	2.61M
February 26, 2026	9.34	10.8	10.8	10.91	9.05	2.87M
February 25, 2026	10.6	10.34	10.34	11.24	10	1.91M
February 24, 2026	10.72	10.32	10.32	10.99	10.28	1.66M
February 23, 2026	10.91	10.84	10.84	10.91	10.32	1.71M
February 20, 2026	10.77	11	11	11.23	10.51	2.09M
February 19, 2026	10.13	11.01	11.01	11.03	9.78	2.14M
February 18, 2026	9.63	10.44	10.44	10.58	9.63	2.48M
February 17, 2026	9.72	9.7	9.7	9.97	9.42	1.9M
February 13, 2026	10.29	9.79	9.79	10.58	9.76	2.03M
February 12, 2026	11.35	10.27	10.27	11.38	9.2	5.43M
February 11, 2026	13.41	11.59	11.59	13.65	11.38	2.83M
February 10, 2026	14.79	13.67	13.67	14.94	13.4	2.05M
February 09, 2026	14.66	14.88	14.88	15	14	922,934
February 06, 2026	14	14.65	14.65	14.96	13.87	1.65M
February 05, 2026	15.92	13.8	13.8	15.98	13.47	3.18M
February 04, 2026	16.22	16.06	16.06	16.37	15.47	2.4M
February 03, 2026	16.86	16.25	16.25	17.12	15.49	1.58M
February 02, 2026	16.56	16.86	16.86	17.2	16	1.38M
January 30, 2026	16.98	16.81	16.81	17	16.11	962,300
January 29, 2026	16.69	17.05	17.05	17.18	16.09	919,943
January 28, 2026	17.37	16.73	16.73	17.37	16.15	997,285
January 27, 2026	17.05	17.12	17.12	17.26	16.82	750,200
January 26, 2026	16.8	17.06	17.06	17.15	16.34	882,200
January 23, 2026	17.34	16.83	16.83	17.38	16.68	678,806
January 22, 2026	17.16	17.35	17.35	17.81	16.88	551,198
January 21, 2026	15.85	17.01	17.01	17.16	15.77	887,900
January 20, 2026	16.08	15.82	15.82	16.38	15.37	1.44M
January 16, 2026	16	16.5	16.5	17.24	15.55	1.95M
January 15, 2026	16.63	15.96	15.96	16.85	15.81	1.34M
January 14, 2026	17.3	16.77	16.77	17.68	16.24	1.51M
January 13, 2026	18.48	17.37	17.37	18.62	17.31	825,561
January 12, 2026	17.23	18.4	18.4	18.5	17.23	1.75M
January 09, 2026	17.54	17.39	17.39	18.01	16.98	1.74M
January 08, 2026	18.25	17.44	17.44	18.25	17.2	1.19M
January 07, 2026	17.4	17.49	17.49	18.1	16.91	1.49M
January 06, 2026	18.12	17.54	17.54	18.67	17.36	2.83M
January 05, 2026	16.81	16.62	16.62	16.94	15.95	1.27M
January 02, 2026	17.26	16.81	16.81	17.27	16.2	1.18M
December 31, 2025	17.38	17.25	17.25	17.69	17.01	1.26M
December 30, 2025	17.23	17.38	17.38	17.48	17.08	688,874
December 29, 2025	17.22	17.25	17.25	17.5	17.06	657,219
December 26, 2025	18.04	17.4	17.4	18.04	17.29	831,540
December 24, 2025	17.95	17.7	17.7	18.02	17.59	522,400
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

Fortrea Holdings Inc. (FTRE) NASDAQ