-
5 DAY PERFORMANCE
+0.96% -
1 MONTH PERFORMANCE
-13.31% -
3 MONTH PERFORMANCE
-16.22% -
6 MONTH PERFORMANCE
-50.04% -
YEAR-TO-DATE PERFORMANCE
-42.72% -
1 YEAR PERFORMANCE
-30.08%
Fortrea Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.84 | $19.98 (0.71%) | $20.56 | $19.47 | 1.60 M | $1.79 B |
| 09/27/2024 | $19.98 | $19.84 (-0.7%) | $20.18 | $19.52 | 1.61 M | $1.77 B |
| 09/26/2024 | $19.70 | $19.80 (0.51%) | $20.16 | $19.41 | 1.99 M | $1.77 B |
| 09/25/2024 | $21.47 | $19.48 (-9.27%) | $21.65 | $19.43 | 6.33 M | $1.74 B |
| 09/24/2024 | $22.55 | $22.21 (-1.51%) | $23.13 | $21.68 | 2.78 M | $1.99 B |
| 09/23/2024 | $23.70 | $22.50 (-5.06%) | $24.08 | $22.48 | 2.03 M | $2.01 B |
| 09/20/2024 | $23.61 | $23.90 (1.23%) | $24.58 | $23.53 | 9.00 M | $2.14 B |
| 09/19/2024 | $23.59 | $23.86 (1.14%) | $24.00 | $23.00 | 1.44 M | $2.13 B |
| 09/18/2024 | $22.24 | $22.98 (3.33%) | $23.70 | $22.20 | 1.55 M | $2.05 B |
| 09/17/2024 | $21.95 | $22.15 (0.91%) | $22.27 | $21.80 | 880,800 | $1.98 B |
| 09/16/2024 | $21.61 | $21.69 (0.37%) | $21.75 | $21.15 | 784,002 | $1.94 B |
| 09/13/2024 | $20.87 | $21.39 (2.49%) | $21.48 | $20.75 | 701,100 | $1.91 B |
| 09/12/2024 | $20.74 | $20.61 (-0.63%) | $20.88 | $20.24 | 688,900 | $1.84 B |
| 09/11/2024 | $19.89 | $20.53 (3.22%) | $20.58 | $19.83 | 1.27 M | $1.84 B |
| 09/10/2024 | $20.44 | $19.91 (-2.59%) | $20.66 | $19.25 | 1.43 M | $1.78 B |
| 09/09/2024 | $20.11 | $20.26 (0.75%) | $20.51 | $19.80 | 1.00 M | $1.81 B |
| 09/06/2024 | $20.88 | $20.09 (-3.78%) | $21.33 | $19.97 | 1.03 M | $1.80 B |
| 09/05/2024 | $21.30 | $20.80 (-2.35%) | $21.50 | $20.76 | 983,505 | $1.86 B |
| 09/04/2024 | $22.07 | $21.29 (-3.53%) | $22.78 | $21.24 | 1.83 M | $1.90 B |
| 09/03/2024 | $22.81 | $22.15 (-2.89%) | $23.18 | $21.76 | 1.08 M | $1.98 B |
| 08/30/2024 | $23.19 | $23.06 (-0.56%) | $23.56 | $22.55 | 1.10 M | $2.06 B |
| 08/29/2024 | $22.87 | $23.15 (1.22%) | $23.65 | $22.60 | 833,326 | $2.07 B |
| 08/28/2024 | $22.75 | $22.63 (-0.53%) | $22.95 | $22.44 | 781,900 | $2.02 B |
| 08/27/2024 | $22.38 | $22.83 (2.01%) | $22.89 | $22.14 | 1.34 M | $2.04 B |
| 08/26/2024 | $22.14 | $22.48 (1.54%) | $22.72 | $21.79 | 1.34 M | $2.01 B |
| 08/23/2024 | $21.49 | $22.03 (2.51%) | $22.43 | $21.30 | 809,185 | $1.97 B |
| 08/22/2024 | $22.17 | $21.41 (-3.43%) | $22.33 | $21.38 | 1.44 M | $1.91 B |
| 08/21/2024 | $22.65 | $22.15 (-2.21%) | $22.76 | $22.08 | 938,700 | $1.98 B |
| 08/20/2024 | $22.15 | $22.41 (1.17%) | $22.62 | $21.57 | 1.05 M | $2.00 B |
| 08/19/2024 | $22.33 | $22.39 (0.27%) | $22.53 | $21.67 | 1.28 M | $2.00 B |
| 08/16/2024 | $22.37 | $22.28 (-0.4%) | $23.24 | $22.13 | 1.10 M | $1.99 B |
| 08/15/2024 | $23.63 | $22.42 (-5.12%) | $23.87 | $22.27 | 1.53 M | $2.00 B |
| 08/14/2024 | $22.36 | $23.20 (3.76%) | $23.29 | $22.04 | 2.50 M | $2.07 B |
| 08/13/2024 | $20.14 | $22.22 (10.33%) | $22.26 | $20.00 | 3.52 M | $1.99 B |
| 08/12/2024 | $23.72 | $20.04 (-15.51%) | $24.42 | $18.07 | 6.63 M | $1.79 B |
| 08/09/2024 | $24.94 | $25.16 (0.88%) | $25.74 | $24.53 | 2.08 M | $2.24 B |
| 08/08/2024 | $24.24 | $24.62 (1.57%) | $24.77 | $23.98 | 1.80 M | $2.20 B |
| 08/07/2024 | $26.59 | $24.57 (-7.6%) | $26.59 | $24.50 | 1.51 M | $2.19 B |
| 08/06/2024 | $25.76 | $26.21 (1.75%) | $26.53 | $25.44 | 571,500 | $2.34 B |
| 08/05/2024 | $25.15 | $25.59 (1.75%) | $26.26 | $24.94 | 933,200 | $2.28 B |
| 08/02/2024 | $26.92 | $26.48 (-1.63%) | $27.26 | $25.76 | 968,100 | $2.36 B |
| 08/01/2024 | $27.63 | $27.85 (0.8%) | $27.99 | $27.27 | 1.13 M | $2.48 B |
| 07/31/2024 | $27.93 | $27.59 (-1.22%) | $27.93 | $27.04 | 786,300 | $2.46 B |
| 07/30/2024 | $27.72 | $27.88 (0.58%) | $27.99 | $26.90 | 1.19 M | $2.49 B |
| 07/29/2024 | $27.00 | $27.29 (1.07%) | $27.45 | $26.65 | 741,000 | $2.43 B |
| 07/26/2024 | $26.52 | $26.92 (1.51%) | $27.29 | $26.09 | 976,435 | $2.40 B |
| 07/25/2024 | $25.41 | $26.22 (3.19%) | $26.29 | $25.00 | 1.64 M | $2.34 B |
| 07/24/2024 | $25.59 | $25.53 (-0.23%) | $26.74 | $25.46 | 816,800 | $2.28 B |
| 07/23/2024 | $26.49 | $25.81 (-2.57%) | $26.66 | $25.64 | 977,830 | $2.30 B |
| 07/22/2024 | $26.38 | $26.81 (1.63%) | $27.03 | $26.16 | 772,536 | $2.39 B |
| 07/19/2024 | $25.92 | $26.03 (0.42%) | $26.61 | $25.33 | 1.13 M | $2.32 B |
| 07/18/2024 | $26.70 | $25.85 (-3.18%) | $27.67 | $25.76 | 1.01 M | $2.31 B |
| 07/17/2024 | $27.82 | $26.97 (-3.06%) | $28.28 | $26.73 | 1.80 M | $2.41 B |
| 07/16/2024 | $27.06 | $27.92 (3.18%) | $28.41 | $26.99 | 2.31 M | $2.49 B |
| 07/15/2024 | $26.19 | $26.99 (3.05%) | $27.27 | $25.83 | 1.62 M | $2.41 B |
| 07/12/2024 | $25.14 | $26.00 (3.42%) | $26.23 | $24.70 | 1.91 M | $2.32 B |
| 07/11/2024 | $23.88 | $24.75 (3.64%) | $25.10 | $23.61 | 1.56 M | $2.21 B |
| 07/10/2024 | $23.24 | $23.49 (1.08%) | $23.57 | $22.94 | 616,278 | $2.10 B |
| 07/09/2024 | $23.19 | $23.20 (0.04%) | $23.56 | $22.68 | 964,932 | $2.07 B |
| 07/08/2024 | $23.51 | $23.20 (-1.32%) | $23.83 | $23.12 | 1.19 M | $2.07 B |
| 07/05/2024 | $23.54 | $23.35 (-0.81%) | $23.93 | $23.08 | 1.48 M | $2.08 B |
| 07/03/2024 | $23.87 | $23.47 (-1.68%) | $23.99 | $23.30 | 421,649 | $2.09 B |
| 07/02/2024 | $23.76 | $23.80 (0.17%) | $24.12 | $23.36 | 1.38 M | $2.12 B |
| 07/01/2024 | $23.50 | $23.86 (1.53%) | $24.32 | $23.05 | 1.85 M | $2.13 B |