Fortrea Holdings Inc. (FTRE)
NASDAQ: FTRE · Real-Time Price · USD
17.25
-0.13 (-0.75%)
Dec 31, 2025, 4:00 PM EST - Market closed
Fortrea Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 17.38 | 17.69 | 16.99 | 17.25 | 17.25 | -0.75% | 1,289,057 |
| Dec 30, 2025 | 17.23 | 17.48 | 17.08 | 17.38 | 17.38 | 0.75% | 688,814 |
| Dec 29, 2025 | 17.22 | 17.50 | 17.06 | 17.25 | 17.25 | -0.86% | 657,219 |
| Dec 26, 2025 | 18.04 | 18.04 | 17.29 | 17.40 | 17.40 | -1.69% | 831,540 |
| Dec 24, 2025 | 17.95 | 18.02 | 17.59 | 17.70 | 17.70 | -1.17% | 522,372 |
| Dec 23, 2025 | 17.45 | 17.97 | 17.11 | 17.91 | 17.91 | 1.24% | 821,393 |
| Dec 22, 2025 | 17.76 | 18.29 | 17.51 | 17.69 | 17.69 | -0.28% | 928,516 |
| Dec 19, 2025 | 16.61 | 18.05 | 16.61 | 17.74 | 17.74 | 6.80% | 3,199,634 |
| Dec 18, 2025 | 16.43 | 17.38 | 16.20 | 16.61 | 16.61 | 2.59% | 2,004,360 |
| Dec 17, 2025 | 15.93 | 16.25 | 15.55 | 16.19 | 16.19 | 1.25% | 1,094,865 |
| Dec 16, 2025 | 15.77 | 16.31 | 15.63 | 15.99 | 15.99 | -0.44% | 930,852 |
| Dec 15, 2025 | 16.34 | 16.42 | 15.40 | 16.06 | 16.06 | 2.16% | 1,496,561 |
| Dec 12, 2025 | 16.05 | 16.33 | 15.43 | 15.72 | 15.72 | 1.09% | 1,367,939 |
| Dec 11, 2025 | 16.11 | 16.94 | 15.49 | 15.55 | 15.55 | 2.71% | 1,823,159 |
| Dec 10, 2025 | 14.39 | 15.50 | 14.02 | 15.14 | 15.14 | 5.21% | 1,365,480 |
| Dec 9, 2025 | 14.63 | 14.90 | 14.22 | 14.39 | 14.39 | -2.64% | 1,173,979 |
| Dec 8, 2025 | 14.60 | 14.90 | 14.06 | 14.78 | 14.78 | 3.79% | 1,861,369 |
| Dec 5, 2025 | 14.52 | 14.96 | 14.13 | 14.24 | 14.24 | -1.79% | 1,745,797 |
| Dec 4, 2025 | 14.25 | 14.52 | 13.06 | 14.50 | 14.50 | -0.55% | 2,150,899 |
| Dec 3, 2025 | 12.93 | 15.05 | 12.79 | 14.58 | 14.58 | 14.35% | 1,915,313 |
| Dec 2, 2025 | 12.49 | 12.96 | 12.12 | 12.75 | 12.75 | 2.49% | 731,929 |
| Dec 1, 2025 | 12.47 | 12.92 | 12.29 | 12.44 | 12.44 | -2.12% | 806,018 |
| Nov 28, 2025 | 12.78 | 13.24 | 12.63 | 12.71 | 12.71 | 0.63% | 515,568 |
| Nov 26, 2025 | 12.69 | 13.13 | 12.40 | 12.63 | 12.63 | -1.17% | 1,501,935 |
| Nov 25, 2025 | 12.17 | 13.37 | 12.06 | 12.78 | 12.78 | 6.95% | 1,654,128 |
| Nov 24, 2025 | 10.68 | 12.03 | 10.68 | 11.95 | 11.95 | 9.63% | 3,237,601 |
| Nov 21, 2025 | 10.02 | 11.04 | 9.87 | 10.90 | 10.90 | 8.57% | 942,823 |
| Nov 20, 2025 | 10.21 | 10.47 | 9.93 | 10.04 | 10.04 | - | 733,690 |
| Nov 19, 2025 | 10.27 | 10.70 | 10.00 | 10.04 | 10.04 | -1.57% | 896,073 |
| Nov 18, 2025 | 9.71 | 10.26 | 9.67 | 10.20 | 10.20 | 4.19% | 1,067,570 |
| Nov 17, 2025 | 10.23 | 10.44 | 9.60 | 9.79 | 9.79 | -5.96% | 1,034,060 |
| Nov 14, 2025 | 9.89 | 10.54 | 9.79 | 10.41 | 10.41 | 1.86% | 797,823 |
| Nov 13, 2025 | 11.18 | 11.29 | 10.02 | 10.22 | 10.22 | -9.88% | 1,787,293 |
| Nov 12, 2025 | 11.83 | 12.00 | 11.27 | 11.34 | 11.34 | -3.82% | 1,037,317 |
| Nov 11, 2025 | 11.20 | 12.07 | 10.89 | 11.79 | 11.79 | 5.46% | 1,098,557 |
| Nov 10, 2025 | 11.28 | 11.98 | 11.04 | 11.18 | 11.18 | -0.62% | 1,438,118 |
| Nov 7, 2025 | 10.73 | 11.35 | 10.34 | 11.25 | 11.25 | 2.09% | 1,815,009 |
| Nov 6, 2025 | 11.84 | 12.60 | 10.76 | 11.02 | 11.02 | -7.78% | 1,685,239 |
| Nov 5, 2025 | 10.68 | 12.77 | 10.53 | 11.95 | 11.95 | 23.20% | 3,701,687 |
| Nov 4, 2025 | 9.79 | 9.97 | 9.52 | 9.70 | 9.70 | -4.15% | 1,739,781 |
| Nov 3, 2025 | 10.50 | 10.74 | 9.96 | 10.12 | 10.12 | -3.25% | 1,190,458 |
| Oct 31, 2025 | 10.00 | 10.47 | 9.72 | 10.46 | 10.46 | 4.29% | 1,125,222 |
| Oct 30, 2025 | 10.35 | 10.48 | 10.01 | 10.03 | 10.03 | -3.93% | 1,423,207 |
| Oct 29, 2025 | 10.56 | 10.91 | 10.33 | 10.44 | 10.44 | -1.69% | 803,977 |
| Oct 28, 2025 | 10.27 | 10.70 | 10.25 | 10.62 | 10.62 | 2.21% | 1,137,166 |
| Oct 27, 2025 | 11.27 | 11.44 | 10.37 | 10.39 | 10.39 | -8.05% | 886,802 |
| Oct 24, 2025 | 10.82 | 11.55 | 10.57 | 11.30 | 11.30 | 4.63% | 1,266,473 |
| Oct 23, 2025 | 10.63 | 11.14 | 10.63 | 10.80 | 10.80 | 2.66% | 985,297 |
| Oct 22, 2025 | 10.40 | 10.53 | 10.11 | 10.52 | 10.52 | 1.25% | 939,658 |
| Oct 21, 2025 | 10.38 | 10.67 | 10.27 | 10.39 | 10.39 | -0.29% | 1,132,316 |