Fortrea Holdings Inc. (FTRE) Charts

$5.20

$0.02 (0.29%)
Last update: 04:00 PM EST
Day's range
$5.16
Day's range
$5.36

5 DAY PERFORMANCE

-2.26%

1 MONTH PERFORMANCE

+25.30%

3 MONTH PERFORMANCE

-37.80%

6 MONTH PERFORMANCE

-73.14%

YEAR-TO-DATE PERFORMANCE

-72.12%

1 YEAR PERFORMANCE

-77.27%

Fortrea Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/26/2025 $5.17 $5.20 (0.58%) $5.36 $5.14 1.62 M $464.88 M
06/25/2025 $5.28 $5.19 (-1.7%) $5.39 $5.11 1.64 M $463.99 M
06/24/2025 $5.25 $5.31 (1.14%) $5.46 $5.24 2.02 M $474.71 M
06/23/2025 $5.23 $5.10 (-2.49%) $5.30 $4.92 1.50 M $455.94 M
06/20/2025 $5.53 $5.32 (-3.8%) $5.65 $5.29 4.34 M $475.61 M
06/18/2025 $5.45 $5.45 (0%) $5.69 $5.34 1.96 M $487.23 M
06/17/2025 $5.68 $5.46 (-3.87%) $5.93 $5.39 2.10 M $488.12 M
06/16/2025 $5.92 $5.79 (-2.2%) $6.06 $5.63 2.32 M $517.63 M
06/13/2025 $6.07 $5.91 (-2.64%) $6.16 $5.90 2.99 M $528.35 M
06/12/2025 $5.43 $6.27 (15.47%) $6.56 $5.26 4.30 M $560.54 M
06/11/2025 $5.49 $5.43 (-1.09%) $5.56 $5.26 1.43 M $485.44 M
06/10/2025 $5.51 $5.41 (-1.81%) $5.88 $5.37 2.74 M $483.65 M
06/09/2025 $5.46 $5.50 (0.73%) $5.77 $5.45 3.27 M $491.70 M
06/06/2025 $5.21 $5.28 (1.34%) $5.63 $5.05 2.76 M $472.03 M
06/05/2025 $5.22 $5.12 (-1.92%) $5.34 $5.01 3.06 M $457.73 M
06/04/2025 $4.64 $5.23 (12.72%) $5.30 $4.64 2.99 M $467.56 M
06/03/2025 $4.07 $4.63 (13.76%) $4.63 $3.97 3.04 M $413.92 M
06/02/2025 $4.28 $4.13 (-3.5%) $4.39 $4.11 2.33 M $369.22 M
05/30/2025 $4.16 $4.30 (3.37%) $4.46 $4.08 3.20 M $384.42 M
05/29/2025 $4.20 $4.18 (-0.48%) $4.20 $3.97 1.69 M $373.69 M
05/28/2025 $4.16 $4.18 (0.48%) $4.30 $4.01 2.22 M $373.69 M
05/27/2025 $4.14 $4.15 (0.24%) $4.23 $4.02 2.75 M $371.01 M
05/23/2025 $4.13 $4.06 (-1.69%) $4.17 $3.99 2.42 M $362.96 M
05/22/2025 $4.15 $4.24 (2.17%) $4.30 $4.02 2.37 M $379.06 M
05/21/2025 $4.58 $4.20 (-8.3%) $4.65 $4.19 3.81 M $375.48 M
05/20/2025 $4.46 $4.69 (5.16%) $4.82 $4.40 2.85 M $419.29 M
05/19/2025 $4.34 $4.45 (2.53%) $4.50 $4.24 2.93 M $397.83 M
05/16/2025 $4.75 $4.44 (-6.53%) $4.76 $4.39 4.31 M $396.94 M
05/15/2025 $4.69 $4.75 (1.28%) $4.80 $4.34 6.37 M $424.65 M
05/14/2025 $4.90 $4.78 (-2.45%) $5.02 $4.49 6.35 M $427.33 M
05/13/2025 $5.26 $5.00 (-4.94%) $5.47 $4.54 7.11 M $447.00 M
05/12/2025 $7.89 $5.19 (-34.22%) $7.99 $4.99 8.56 M $463.99 M
05/09/2025 $5.98 $6.15 (2.84%) $6.33 $5.84 4.13 M $549.81 M
05/08/2025 $5.74 $5.95 (3.66%) $6.10 $5.66 4.60 M $531.93 M
05/07/2025 $5.66 $5.63 (-0.53%) $5.88 $5.53 1.93 M $503.32 M
05/06/2025 $5.78 $5.51 (-4.67%) $5.92 $5.40 2.28 M $492.59 M
05/05/2025 $6.24 $5.93 (-4.97%) $6.28 $5.91 1.89 M $530.14 M
05/02/2025 $6.17 $6.26 (1.46%) $6.35 $6.06 1.30 M $559.64 M
05/01/2025 $6.22 $6.08 (-2.25%) $6.38 $5.93 2.05 M $543.55 M
04/30/2025 $6.28 $6.23 (-0.8%) $6.28 $5.92 1.69 M $556.96 M
04/29/2025 $6.05 $6.33 (4.63%) $6.35 $5.98 1.63 M $565.90 M
04/28/2025 $5.94 $6.08 (2.36%) $6.28 $5.87 1.55 M $543.55 M
04/25/2025 $5.91 $5.92 (0.17%) $5.95 $5.55 1.11 M $529.25 M
04/24/2025 $5.33 $5.86 (9.94%) $5.88 $5.31 2.49 M $523.88 M
04/23/2025 $5.87 $5.32 (-9.37%) $6.08 $5.25 3.21 M $475.61 M
04/22/2025 $5.40 $5.50 (1.85%) $5.53 $5.02 3.52 M $491.70 M
04/21/2025 $5.14 $5.20 (1.17%) $5.30 $4.82 2.66 M $464.88 M
04/17/2025 $5.03 $5.29 (5.17%) $5.31 $4.88 2.18 M $472.93 M
04/16/2025 $4.92 $5.02 (2.03%) $5.27 $4.77 2.90 M $448.79 M
04/15/2025 $5.32 $4.86 (-8.65%) $5.35 $4.83 1.84 M $434.48 M
04/14/2025 $5.37 $5.36 (-0.19%) $5.55 $5.15 1.79 M $479.18 M
04/11/2025 $5.40 $5.18 (-4.07%) $5.40 $4.95 2.62 M $463.09 M
04/10/2025 $6.05 $5.21 (-13.88%) $6.09 $5.15 3.24 M $465.77 M
04/09/2025 $5.64 $6.45 (14.36%) $6.51 $5.39 3.74 M $576.63 M
04/08/2025 $6.51 $5.70 (-12.44%) $6.57 $5.63 2.01 M $509.58 M
04/07/2025 $6.18 $6.27 (1.46%) $6.67 $5.93 2.37 M $560.54 M
04/04/2025 $6.48 $6.46 (-0.31%) $6.60 $6.10 2.93 M $577.52 M
04/03/2025 $7.20 $6.79 (-5.69%) $7.46 $6.73 2.38 M $607.03 M
04/02/2025 $7.05 $7.51 (6.52%) $7.53 $6.91 10.73 M $671.39 M
04/01/2025 $7.53 $7.05 (-6.37%) $7.56 $7.01 2.06 M $630.27 M
03/31/2025 $7.77 $7.55 (-2.83%) $7.97 $7.45 1.78 M $674.97 M
03/28/2025 $8.27 $8.03 (-2.9%) $8.38 $8.00 1.75 M $717.88 M
03/27/2025 $8.39 $8.36 (-0.36%) $8.58 $8.16 1.51 M $747.38 M