NASDAQ : FTRE
Fortrea Holdings Inc. — Price history
Healthcare · Biotechnology · United States
Last price 22.9 USD (Oct 30, 2026, 9:36 AM EDT) · Market cap 2.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortrea Holdings Inc. (FTRE) closed at 20.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.41 | 21.56 | 20.3 | 20.4 | 477,405 | -4.18% |
| 2026-10-30 | 23.295 | 23.51 | 20.7 | 21.29 | 2,873,554 | -7.97% |
| 2026-10-29 | 23.63 | 23.79 | 22.405 | 23.135 | 4,953,134 | -10.61% |
| 2026-10-28 | 24.36 | 26.16 | 24.3 | 25.88 | 3,591,200 | +5.94% |
| 2026-10-27 | 23.725 | 24.52 | 23.5 | 24.43 | 1,973,479 | +2.52% |
| 2026-10-26 | 23.63 | 24.14 | 23.63 | 23.83 | 1,040,109 | +0.85% |
| 2026-10-23 | 23.92 | 24.048 | 23.424 | 23.63 | 1,000,270 | -1.21% |
| 2026-10-22 | 23.95 | 24.835 | 23.24 | 23.92 | 1,986,937 | -0.58% |
| 2026-10-21 | 22.45 | 24.37 | 22.302 | 24.06 | 2,476,748 | +5.62% |
| 2026-10-20 | 22.55 | 23.55 | 22.305 | 22.78 | 2,377,021 | +1.61% |
| 2026-10-19 | 22.49 | 23.04 | 22.38 | 22.42 | 1,652,350 | -0.31% |
| 2026-10-16 | 23.04 | 23.135 | 21.86 | 22.49 | 1,902,341 | -1.12% |
| 2026-10-15 | 21.93 | 23.07 | 21.63 | 22.745 | 2,910,403 | +6.58% |
| 2026-10-14 | 20.45 | 22.15 | 20.25 | 21.34 | 2,938,085 | +2.01% |
| 2026-10-13 | 21.11 | 21.215 | 20.6 | 20.92 | 764,311 | -0.38% |
| 2026-10-12 | 20.84 | 21.312 | 20.675 | 21 | 1,237,325 | +0.77% |
| 2026-10-09 | 20.37 | 21.005 | 20.16 | 20.84 | 931,309 | +2.31% |
| 2026-10-08 | 20.14 | 20.455 | 19.78 | 20.37 | 1,956,475 | -0.92% |
| 2026-10-07 | 20.38 | 21.11 | 20.24 | 20.56 | 2,245,344 | -1.06% |
| 2026-10-06 | 21.99 | 23.51 | 20.73 | 20.78 | 2,650,659 | -1.56% |
| 2026-10-05 | 20 | 21.2 | 19.855 | 21.11 | 2,266,622 | +5.55% |
| 2026-10-02 | 19.58 | 20.05 | 19.09 | 20 | 1,186,212 | +3.09% |
| 2026-10-01 | 19.88 | 19.96 | 19.05 | 19.4 | 1,942,461 | -2.76% |
| 2026-09-30 | 19.41 | 20.02 | 19.39 | 19.95 | 1,480,952 | +1.06% |
| 2026-09-29 | 19.89 | 20.39 | 19.42 | 19.74 | 1,170,631 | -1.60% |
| 2026-09-28 | 19.54 | 20.97 | 19.35 | 20.06 | 1,624,703 | +0.85% |
| 2026-09-25 | 19.9 | 20.285 | 19.35 | 19.89 | 708,906 | -0.65% |
| 2026-09-24 | 19.4 | 20.49 | 19.25 | 20.02 | 1,225,779 | +2.56% |
| 2026-09-23 | 20.25 | 20.71 | 19.5 | 19.52 | 1,067,781 | -4.45% |
| 2026-09-22 | 20.13 | 20.575 | 20.13 | 20.43 | 1,509,237 | +2.05% |
| 2026-09-21 | 20.29 | 20.44 | 19.665 | 20.02 | 1,051,229 | +0.45% |
| 2026-09-18 | 20.1 | 20.22 | 19.28 | 19.93 | 3,107,458 | -1.73% |
| 2026-09-17 | 20.31 | 21.11 | 20.19 | 20.28 | 2,286,817 | +1.55% |
| 2026-09-16 | 19.75 | 20.61 | 19.62 | 19.97 | 2,689,866 | +1.22% |
| 2026-09-15 | 17.21 | 19.915 | 17.155 | 19.73 | 1,947,102 | +13.33% |
| 2026-09-14 | 17.22 | 17.67 | 16.98 | 17.41 | 1,995,383 | +1.22% |
| 2026-09-11 | 17.1 | 17.57 | 16.84 | 17.2 | 1,427,608 | +1.06% |
| 2026-09-10 | 16.36 | 17.03 | 16.072 | 17.02 | 741,155 | +1.37% |
| 2026-09-09 | 16.86 | 17.09 | 16.7 | 16.79 | 1,240,895 | -1.58% |
| 2026-09-08 | 17.28 | 17.61 | 16.86 | 17.06 | 1,520,336 | -3.62% |
| 2026-09-04 | 18.5 | 18.5 | 17.64 | 17.7 | 762,079 | -4.94% |
| 2026-09-03 | 18.67 | 18.99 | 18.18 | 18.62 | 776,308 | +1.42% |
| 2026-09-02 | 17.91 | 19 | 17.81 | 18.36 | 902,449 | +3.61% |
| 2026-09-01 | 18.38 | 18.51 | 17.62 | 17.72 | 1,186,242 | -3.54% |
| 2026-08-31 | 18.6 | 18.77 | 18.02 | 18.37 | 1,510,173 | -2.34% |
| 2026-08-28 | 18.765 | 19.14 | 18.46 | 18.81 | 1,140,970 | -0.27% |
| 2026-08-27 | 18.7 | 19.34 | 18.55 | 18.86 | 1,323,675 | +1.78% |
| 2026-08-26 | 18.1 | 18.55 | 17.99 | 18.53 | 598,295 | +1.42% |
| 2026-08-25 | 18.33 | 18.64 | 17.87 | 18.27 | 599,530 | -0.22% |
| 2026-08-24 | 18.34 | 18.45 | 17.78 | 18.31 | 1,053,469 | -0.44% |
| 2026-08-21 | 18.23 | 18.539 | 17.82 | 18.39 | 864,121 | +1.10% |
| 2026-08-20 | 17.88 | 18.765 | 17.87 | 18.19 | 1,516,157 | +0.28% |
| 2026-08-19 | 17.93 | 18.49 | 17.868 | 18.14 | 1,034,057 | +3.07% |
| 2026-08-18 | 17.8 | 18.1 | 17.405 | 17.6 | 682,076 | -2.76% |
| 2026-08-17 | 17.37 | 18.12 | 17.15 | 18.1 | 1,152,566 | +3.96% |
| 2026-08-14 | 17.65 | 17.84 | 16.84 | 17.41 | 2,561,091 | -2.30% |
| 2026-08-13 | 18.52 | 18.68 | 17.71 | 17.82 | 1,329,591 | -2.78% |
| 2026-08-12 | 19.33 | 19.35 | 18.3 | 18.33 | 1,664,753 | -6.10% |
| 2026-08-11 | 18.94 | 19.585 | 18.82 | 19.52 | 869,372 | +2.79% |
| 2026-08-10 | 18.12 | 19.285 | 17.91 | 18.99 | 1,035,813 | +3.04% |
| 2026-08-07 | 17.86 | 18.58 | 17.58 | 18.43 | 989,729 | +4.18% |
| 2026-08-06 | 19.05 | 19.46 | 17.645 | 17.69 | 1,253,606 | -7.14% |
| 2026-08-05 | 18.1 | 19.715 | 18.1 | 19.05 | 1,911,574 | +5.89% |
| 2026-08-04 | 19.07 | 19.16 | 17.85 | 17.99 | 2,323,585 | -5.02% |
| 2026-08-03 | 19.04 | 19.47 | 17.69 | 18.94 | 3,140,287 | -1.20% |
| 2026-07-31 | 18.8 | 19.38 | 18.21 | 19.17 | 1,914,153 | +0.47% |
| 2026-07-30 | 20.48 | 20.83 | 18.93 | 19.08 | 1,949,576 | -6.47% |
| 2026-07-29 | 19.59 | 21.39 | 19.5 | 20.4 | 3,155,752 | -1.45% |
| 2026-07-28 | 20.25 | 21.12 | 19.885 | 20.7 | 3,238,258 | +7.81% |
| 2026-07-27 | 19.44 | 19.81 | 19 | 19.2 | 1,433,218 | -1.64% |
| 2026-07-24 | 19.77 | 20.09 | 19.24 | 19.52 | 1,343,522 | +0.10% |
| 2026-07-23 | 19.18 | 20.19 | 19.015 | 19.5 | 1,705,269 | +5.46% |
| 2026-07-22 | 17.7 | 18.59 | 17.37 | 18.49 | 1,159,078 | +3.24% |
| 2026-07-21 | 17.76 | 18.33 | 17.61 | 17.91 | 1,533,345 | +1.02% |
| 2026-07-20 | 17.64 | 17.84 | 17.49 | 17.73 | 680,653 | -0.17% |
| 2026-07-17 | 17.73 | 18.115 | 17.52 | 17.76 | 938,512 | -0.89% |
| 2026-07-16 | 17.9 | 18.12 | 17.6 | 17.92 | 1,682,932 | +0.06% |
| 2026-07-15 | 18.12 | 18.16 | 17.391 | 17.91 | 974,022 | -0.67% |
| 2026-07-14 | 18.02 | 18.29 | 17.67 | 18.03 | 736,286 | +0.95% |
| 2026-07-13 | 17.58 | 17.99 | 17.445 | 17.86 | 802,783 | +0.56% |
| 2026-07-10 | 17.66 | 18.06 | 17.47 | 17.76 | 832,054 | +0.51% |
| 2026-07-09 | 16.93 | 17.87 | 16.76 | 17.67 | 971,808 | +3.82% |
| 2026-07-08 | 17.11 | 17.18 | 16.554 | 17.02 | 847,444 | -2.63% |
| 2026-07-07 | 18.085 | 18.31 | 16.88 | 17.48 | 1,229,229 | -2.07% |
| 2026-07-06 | 17.405 | 17.98 | 16.9 | 17.85 | 923,680 | +3.30% |
| 2026-07-02 | 17.72 | 18.05 | 17.23 | 17.28 | 1,371,982 | -1.71% |
| 2026-07-01 | 17.7 | 18.34 | 17.38 | 17.58 | 1,574,793 | +1.03% |
| 2026-06-30 | 17.53 | 17.75 | 17.24 | 17.4 | 1,080,943 | -0.68% |
| 2026-06-29 | 17.52 | 17.8 | 17.085 | 17.52 | 1,209,513 | -0.74% |
| 2026-06-26 | 16.97 | 17.85 | 16.515 | 17.65 | 3,629,667 | -0.34% |
| 2026-06-25 | 17.08 | 18.16 | 16.99 | 17.71 | 1,918,221 | +4.05% |
| 2026-06-24 | 16.83 | 17.778 | 16.75 | 17.02 | 2,467,912 | +3.40% |
| 2026-06-23 | 15.37 | 16.52 | 15.25 | 16.46 | 1,167,921 | +5.78% |
| 2026-06-22 | 15.69 | 15.99 | 15.195 | 15.56 | 1,727,449 | +1.63% |
| 2026-06-18 | 15.76 | 16.05 | 14.88 | 15.31 | 3,008,146 | -0.07% |
| 2026-06-17 | 15.9 | 16.04 | 15.225 | 15.32 | 1,087,244 | -4.13% |
| 2026-06-16 | 16.67 | 16.69 | 15.9 | 15.98 | 1,472,727 | -3.91% |
| 2026-06-15 | 16.71 | 17.081 | 16.38 | 16.63 | 948,703 | +0.91% |
| 2026-06-12 | 16.75 | 16.95 | 16.395 | 16.48 | 964,668 | -2.31% |
| 2026-06-11 | 16.49 | 17.07 | 16.145 | 16.87 | 1,240,654 | +3.24% |
| 2026-06-10 | 16.91 | 17.24 | 16.32 | 16.34 | 1,051,927 | -3.20% |
| 2026-06-09 | 17 | 17.34 | 16.08 | 16.88 | 867,249 | +1.87% |
| 2026-06-08 | 16.42 | 17.2 | 16.22 | 16.57 | 1,186,836 | +3.05% |
| 2026-06-05 | 17.03 | 17.49 | 15.99 | 16.08 | 1,033,235 | -6.78% |
| 2026-06-04 | 15.68 | 17.556 | 15.549 | 17.25 | 2,990,663 | +10.36% |
| 2026-06-03 | 15.36 | 15.65 | 14.47 | 15.63 | 1,021,843 | +1.76% |
| 2026-06-02 | 15.35 | 15.7 | 15 | 15.36 | 1,372,371 | -2.54% |
| 2026-06-01 | 15.25 | 16.075 | 14.765 | 15.76 | 1,714,403 | +2.40% |
| 2026-05-29 | 15.06 | 15.609 | 14.64 | 15.39 | 2,042,417 | +2.60% |
| 2026-05-28 | 13.37 | 15.09 | 13.25 | 15 | 1,331,918 | +11.77% |
| 2026-05-27 | 13.19 | 13.66 | 13.11 | 13.42 | 944,360 | +1.51% |
| 2026-05-26 | 13.4 | 13.54 | 13 | 13.22 | 1,136,081 | +0.00% |
| 2026-05-22 | 13.16 | 13.49 | 13 | 13.22 | 924,177 | +0.61% |
| 2026-05-21 | 13.27 | 13.54 | 13.125 | 13.14 | 1,115,894 | -4.09% |
| 2026-05-20 | 13.71 | 13.84 | 13.13 | 13.7 | 876,961 | -0.07% |
| 2026-05-19 | 13.59 | 13.885 | 13.35 | 13.71 | 873,659 | +0.88% |
| 2026-05-18 | 13.75 | 14.21 | 13.32 | 13.59 | 998,142 | -0.51% |
| 2026-05-15 | 13.96 | 14.05 | 13.51 | 13.66 | 1,100,932 | -4.07% |
| 2026-05-14 | 14.6 | 14.77 | 14.18 | 14.24 | 1,036,578 | -1.59% |
| 2026-05-13 | 14.58 | 14.8 | 14.23 | 14.47 | 958,507 | -0.96% |