5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-22.60%
6 MONTH PERFORMANCE
-32.81%
YEAR-TO-DATE PERFORMANCE
-19.73%
1 YEAR PERFORMANCE
-57.96%
Fortrea Holdings Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $15.18 | $14.97 (-1.38%) | $15.55 | $14.94 | 613,289 | $1.34 B |
02/13/2025 | $14.74 | $14.98 (1.63%) | $15.06 | $14.68 | 600,800 | $1.34 B |
02/12/2025 | $14.84 | $14.69 (-1.01%) | $15.00 | $14.47 | 882,222 | $1.31 B |
02/11/2025 | $14.81 | $15.07 (1.76%) | $15.38 | $14.81 | 1.16 M | $1.35 B |
02/10/2025 | $14.91 | $15.07 (1.07%) | $15.09 | $14.27 | 1.44 M | $1.35 B |
02/07/2025 | $15.40 | $14.91 (-3.18%) | $15.66 | $14.84 | 992,314 | $1.33 B |
02/06/2025 | $15.67 | $15.40 (-1.72%) | $16.06 | $15.36 | 1.24 M | $1.38 B |
02/05/2025 | $15.88 | $15.56 (-2.02%) | $15.99 | $15.24 | 1.52 M | $1.39 B |
02/04/2025 | $15.60 | $15.80 (1.28%) | $16.24 | $15.60 | 1.32 M | $1.41 B |
02/03/2025 | $16.43 | $15.67 (-4.63%) | $16.63 | $15.53 | 2.22 M | $1.40 B |
01/31/2025 | $16.76 | $16.81 (0.3%) | $17.09 | $16.30 | 1.74 M | $1.50 B |
01/30/2025 | $16.73 | $16.75 (0.12%) | $17.12 | $16.42 | 3.09 M | $1.50 B |
01/29/2025 | $17.00 | $16.50 (-2.94%) | $17.15 | $16.35 | 1.26 M | $1.48 B |
01/28/2025 | $18.12 | $17.15 (-5.35%) | $18.12 | $16.85 | 1.28 M | $1.53 B |
01/27/2025 | $17.78 | $17.86 (0.45%) | $18.44 | $17.64 | 1.14 M | $1.60 B |
01/24/2025 | $18.47 | $17.78 (-3.74%) | $18.47 | $17.67 | 977,247 | $1.59 B |
01/23/2025 | $18.58 | $18.45 (-0.7%) | $18.82 | $17.96 | 477,048 | $1.65 B |
01/22/2025 | $18.57 | $18.50 (-0.38%) | $19.00 | $18.22 | 583,906 | $1.65 B |
01/21/2025 | $17.88 | $18.70 (4.59%) | $18.81 | $17.64 | 704,340 | $1.67 B |
01/17/2025 | $17.85 | $17.69 (-0.9%) | $18.14 | $17.49 | 497,600 | $1.58 B |
01/16/2025 | $17.70 | $17.81 (0.62%) | $18.04 | $16.94 | 881,873 | $1.59 B |
01/15/2025 | $18.03 | $17.82 (-1.16%) | $18.24 | $17.32 | 670,310 | $1.59 B |
01/14/2025 | $18.24 | $17.64 (-3.29%) | $18.52 | $17.01 | 978,000 | $1.58 B |
01/13/2025 | $18.00 | $18.31 (1.72%) | $18.37 | $17.73 | 797,042 | $1.64 B |
01/10/2025 | $18.17 | $18.19 (0.11%) | $18.44 | $17.81 | 1.17 M | $1.63 B |
01/08/2025 | $19.01 | $18.41 (-3.16%) | $19.53 | $18.22 | 1.11 M | $1.65 B |
01/07/2025 | $19.69 | $19.31 (-1.93%) | $20.07 | $19.00 | 862,292 | $1.73 B |
01/06/2025 | $19.44 | $19.73 (1.49%) | $20.26 | $19.31 | 1.35 M | $1.76 B |
01/03/2025 | $18.42 | $19.28 (4.67%) | $19.43 | $18.00 | 721,639 | $1.72 B |
01/02/2025 | $18.84 | $18.65 (-1.01%) | $19.42 | $18.52 | 770,821 | $1.67 B |
12/31/2024 | $18.50 | $18.65 (0.81%) | $18.93 | $18.08 | 764,649 | $1.67 B |
12/30/2024 | $19.07 | $18.43 (-3.36%) | $19.16 | $18.32 | 745,100 | $1.65 B |
12/27/2024 | $19.00 | $19.36 (1.89%) | $19.60 | $18.74 | 801,645 | $1.73 B |
12/26/2024 | $18.92 | $19.17 (1.32%) | $19.24 | $18.64 | 598,002 | $1.71 B |
12/24/2024 | $18.73 | $18.75 (0.11%) | $18.99 | $18.47 | 320,000 | $1.68 B |
12/23/2024 | $19.12 | $18.77 (-1.83%) | $19.47 | $18.49 | 862,897 | $1.68 B |
12/20/2024 | $18.67 | $19.26 (3.16%) | $19.53 | $18.35 | 2.65 M | $1.72 B |
12/19/2024 | $18.34 | $18.50 (0.87%) | $18.63 | $17.82 | 1.07 M | $1.65 B |
12/18/2024 | $19.79 | $18.37 (-7.18%) | $20.00 | $18.33 | 1.27 M | $1.64 B |
12/17/2024 | $20.17 | $19.79 (-1.88%) | $20.86 | $19.44 | 1.19 M | $1.77 B |
12/16/2024 | $19.93 | $20.31 (1.91%) | $20.85 | $19.44 | 1.04 M | $1.82 B |
12/13/2024 | $20.26 | $20.00 (-1.28%) | $20.35 | $19.35 | 894,008 | $1.79 B |
12/12/2024 | $19.13 | $20.27 (5.96%) | $20.54 | $19.00 | 879,100 | $1.81 B |
12/11/2024 | $20.08 | $19.45 (-3.14%) | $21.33 | $19.31 | 1.28 M | $1.74 B |
12/10/2024 | $22.47 | $21.15 (-5.87%) | $22.95 | $21.12 | 821,929 | $1.89 B |
12/09/2024 | $21.67 | $22.53 (3.97%) | $23.22 | $21.67 | 1.29 M | $2.01 B |
12/06/2024 | $22.94 | $21.67 (-5.54%) | $22.98 | $21.22 | 2.06 M | $1.94 B |
12/05/2024 | $23.63 | $23.57 (-0.25%) | $23.97 | $22.69 | 2.11 M | $2.11 B |
12/04/2024 | $21.50 | $23.73 (10.37%) | $25.05 | $21.45 | 3.56 M | $2.12 B |
12/03/2024 | $21.46 | $21.58 (0.56%) | $21.76 | $21.17 | 847,200 | $1.93 B |
12/02/2024 | $21.05 | $21.75 (3.33%) | $21.79 | $20.77 | 1.01 M | $1.94 B |
11/29/2024 | $21.60 | $21.05 (-2.55%) | $21.64 | $20.68 | 440,347 | $1.88 B |
11/27/2024 | $20.92 | $21.55 (3.01%) | $21.60 | $20.87 | 645,400 | $1.93 B |
11/26/2024 | $20.49 | $20.69 (0.98%) | $20.80 | $19.99 | 760,700 | $1.85 B |
11/25/2024 | $20.20 | $20.89 (3.42%) | $21.08 | $20.09 | 1.40 M | $1.87 B |
11/22/2024 | $19.38 | $19.73 (1.81%) | $20.14 | $19.18 | 932,311 | $1.76 B |
11/21/2024 | $19.01 | $19.50 (2.58%) | $19.94 | $18.76 | 948,700 | $1.74 B |
11/20/2024 | $18.70 | $19.15 (2.41%) | $19.47 | $18.57 | 1.22 M | $1.71 B |
11/19/2024 | $18.47 | $18.68 (1.14%) | $19.01 | $18.29 | 670,200 | $1.67 B |
11/18/2024 | $19.19 | $18.86 (-1.72%) | $19.51 | $18.66 | 801,434 | $1.69 B |