Fortrea Holdings Inc. (FTRE) NASDAQ

13.22

+0.08(+0.61%)

Updated at May 22 04:00PM

Currency In USD

FTRE Historical Return

If you invested $1000 in Fortrea Holdings Inc. (FTRE) since IPO date, it would be worth $413.13 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $3,185.54, while $1000 invested 6 months ago would be worth $1,034.43. This corresponds to total returns of -58.69%, 218.55%, 3.44%, respectively, with annualized returns of -26.03%, 218.55%, 3.44%.

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
May 22, 2026	13.16	13.22	13.22	13.49	13	855,765
May 21, 2026	13.27	13.14	13.14	13.54	13.13	1.12M
May 20, 2026	13.71	13.7	13.7	13.84	13.13	876,961
May 19, 2026	13.59	13.71	13.71	13.89	13.35	873,659
May 18, 2026	13.75	13.59	13.59	14.21	13.32	998,134
May 15, 2026	13.96	13.66	13.66	14.05	13.51	1.1M
May 14, 2026	14.6	14.24	14.24	14.77	14.18	999,365
May 13, 2026	14.58	14.47	14.47	14.8	14.23	958,507
May 12, 2026	14.89	14.61	14.61	14.89	14.16	1.34M
May 11, 2026	15.43	14.99	14.99	15.46	14.84	1.2M
May 08, 2026	15.59	15.43	15.43	15.61	14.71	1.39M
May 07, 2026	15.64	15.57	15.57	16.2	15.27	1.63M
May 06, 2026	14.85	15.64	15.64	15.8	14.53	2.87M
May 05, 2026	13.97	14.53	14.53	15.61	13.96	4.23M
May 04, 2026	12.19	12.25	12.25	12.32	11.73	2.16M
May 01, 2026	11.64	12.18	12.18	12.28	11.48	1.19M
April 30, 2026	10.53	11.5	11.5	11.6	10.5	2.33M
April 29, 2026	10.7	10.56	10.56	11.12	10.43	2.96M
April 28, 2026	10.61	10.76	10.76	10.89	10.48	1.47M
April 27, 2026	9.72	10.6	10.6	10.65	9.64	1.77M
April 24, 2026	9.59	9.8	9.8	9.88	9.3	726,021
April 23, 2026	10.27	9.63	9.63	10.38	9.2	1.68M
April 22, 2026	10.53	10.5	10.5	10.73	10.17	900,248
April 21, 2026	10.44	10.32	10.32	10.99	10.22	1.08M
April 20, 2026	10.2	10.44	10.44	10.52	10.18	590,146
April 17, 2026	10.4	10.38	10.38	10.54	10.14	750,058
April 16, 2026	10.03	10.09	10.09	10.59	9.97	1.52M
April 15, 2026	9.6	10.05	10.05	10.2	9.56	1.2M
April 14, 2026	9.47	9.59	9.59	9.71	9.46	600,262
April 13, 2026	9.07	9.38	9.38	9.56	8.94	676,904
April 10, 2026	9.38	9.18	9.18	9.51	8.94	583,902
April 09, 2026	9.46	9.38	9.38	9.59	9.09	736,792
April 08, 2026	10.02	9.63	9.63	10.39	9.35	1.13M
April 07, 2026	8.82	9.51	9.51	9.57	8.8	1.03M
April 06, 2026	9.42	9.01	9.01	9.48	8.55	1.2M
April 02, 2026	9.02	9.45	9.45	9.83	8.9	845,544
April 01, 2026	9.4	9.51	9.51	9.77	9.24	999,557
March 31, 2026	9.1	9.42	9.42	9.68	8.86	1.32M
March 30, 2026	8.93	8.87	8.87	9.25	8.64	1.14M
March 27, 2026	9.41	9.07	9.07	9.49	8.98	790,998
March 26, 2026	9.32	9.55	9.55	9.77	9.26	963,898
March 25, 2026	9.75	9.44	9.44	9.92	9.29	889,699
March 24, 2026	9.7	9.58	9.58	9.81	9.54	692,825
March 23, 2026	9.68	9.75	9.75	10.09	9.46	1.02M
March 20, 2026	9.79	9.53	9.53	9.97	9.32	2.34M
March 19, 2026	9.72	9.79	9.79	10.08	9.58	1.12M
March 18, 2026	9.46	9.94	9.94	10.16	9.32	1.64M
March 17, 2026	9.32	9.7	9.7	9.93	9.27	1.88M
March 16, 2026	9.2	9.27	9.27	9.45	8.89	1.48M
March 13, 2026	9.11	8.93	8.93	9.28	8.59	1.41M
March 12, 2026	9.24	9.04	9.04	9.29	8.85	1.96M
March 11, 2026	8.77	9.42	9.42	9.49	8.6	1.88M
March 10, 2026	9.88	8.95	8.95	9.91	8.72	2.88M
March 09, 2026	9.85	9.83	9.83	9.89	9.3	1.83M
March 06, 2026	9.63	9.61	9.61	9.98	9.42	1.25M
March 05, 2026	10.18	9.92	9.92	10.82	9.67	1.42M
March 04, 2026	10.48	10.38	10.38	10.76	10.14	1.3M
March 03, 2026	10.15	10.48	10.48	10.64	9.58	2.65M
March 02, 2026	10.28	10.56	10.56	10.69	10.15	1.92M
February 27, 2026	10.43	10.72	10.72	11.11	10.12	2.61M