5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
+69.99%
6 MONTH PERFORMANCE
+175.00%
YEAR-TO-DATE PERFORMANCE
-1.16%
1 YEAR PERFORMANCE
+1.79%
Fortrea Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $16.69 | $17.05 (2.16%) | $17.17 | $16.09 | 893.03 K | $1.55 B |
| 01/28/2026 | $17.37 | $16.73 (-3.68%) | $17.41 | $16.12 | 1.02 M | $1.53 B |
| 01/27/2026 | $17.05 | $17.12 (0.41%) | $17.26 | $16.82 | 750.20 K | $1.56 B |
| 01/26/2026 | $16.80 | $17.06 (1.55%) | $17.15 | $16.34 | 882.20 K | $1.56 B |
| 01/23/2026 | $17.34 | $16.83 (-2.94%) | $17.38 | $16.68 | 679.10 K | $1.53 B |
| 01/22/2026 | $17.16 | $17.35 (1.11%) | $17.81 | $16.88 | 551.20 K | $1.58 B |
| 01/21/2026 | $15.85 | $17.01 (7.32%) | $17.16 | $15.77 | 887.90 K | $1.55 B |
| 01/20/2026 | $16.08 | $15.82 (-1.62%) | $16.38 | $15.37 | 1.44 M | $1.44 B |
| 01/16/2026 | $16.00 | $16.50 (3.13%) | $17.24 | $15.55 | 1.95 M | $1.50 B |
| 01/15/2026 | $16.63 | $15.96 (-4.03%) | $16.85 | $15.81 | 1.34 M | $1.46 B |
| 01/14/2026 | $17.30 | $16.77 (-3.06%) | $17.68 | $16.24 | 1.51 M | $1.53 B |
| 01/13/2026 | $18.48 | $17.37 (-6.01%) | $18.62 | $17.31 | 825.56 K | $1.58 B |
| 01/12/2026 | $17.23 | $18.40 (6.79%) | $18.50 | $17.23 | 1.75 M | $1.68 B |
| 01/09/2026 | $17.54 | $17.39 (-0.86%) | $18.01 | $16.98 | 1.74 M | $1.59 B |
| 01/08/2026 | $18.25 | $17.44 (-4.44%) | $18.25 | $17.20 | 1.19 M | $1.59 B |
| 01/07/2026 | $17.40 | $17.49 (0.52%) | $18.10 | $16.91 | 1.49 M | $1.60 B |
| 01/06/2026 | $18.12 | $17.54 (-3.2%) | $18.67 | $17.36 | 2.83 M | $1.60 B |
| 01/05/2026 | $16.81 | $16.62 (-1.13%) | $16.94 | $15.95 | 1.27 M | $1.52 B |
| 01/02/2026 | $17.26 | $16.81 (-2.61%) | $17.27 | $16.20 | 1.18 M | $1.53 B |
| 12/31/2025 | $17.38 | $17.25 (-0.75%) | $17.69 | $16.99 | 1.29 M | $1.57 B |
| 12/30/2025 | $17.23 | $17.38 (0.87%) | $17.48 | $17.08 | 689.10 K | $1.59 B |
| 12/29/2025 | $17.22 | $17.25 (0.17%) | $17.50 | $17.06 | 657.22 K | $1.57 B |
| 12/26/2025 | $18.04 | $17.40 (-3.55%) | $18.04 | $17.29 | 831.54 K | $1.59 B |
| 12/24/2025 | $17.95 | $17.70 (-1.39%) | $18.02 | $17.59 | 522.40 K | $1.61 B |
| 12/23/2025 | $17.45 | $17.91 (2.64%) | $17.97 | $17.11 | 821.40 K | $1.63 B |
| 12/22/2025 | $17.76 | $17.69 (-0.39%) | $18.29 | $17.51 | 929.70 K | $1.61 B |
| 12/19/2025 | $16.61 | $17.74 (6.8%) | $18.05 | $16.61 | 3.20 M | $1.62 B |
| 12/18/2025 | $16.43 | $16.61 (1.1%) | $17.38 | $16.20 | 2.00 M | $1.51 B |
| 12/17/2025 | $15.93 | $16.19 (1.63%) | $16.25 | $15.55 | 1.09 M | $1.48 B |
| 12/16/2025 | $15.77 | $15.99 (1.4%) | $16.31 | $15.63 | 973.50 K | $1.46 B |
| 12/15/2025 | $16.34 | $16.06 (-1.71%) | $16.42 | $15.40 | 1.50 M | $1.46 B |
| 12/12/2025 | $16.05 | $15.72 (-2.06%) | $16.33 | $15.43 | 1.37 M | $1.43 B |
| 12/11/2025 | $16.11 | $15.55 (-3.48%) | $16.94 | $15.49 | 1.82 M | $1.42 B |
| 12/10/2025 | $14.39 | $15.14 (5.21%) | $15.50 | $14.02 | 1.42 M | $1.38 B |
| 12/09/2025 | $14.63 | $14.39 (-1.64%) | $14.90 | $14.22 | 1.17 M | $1.31 B |
| 12/08/2025 | $14.60 | $14.78 (1.23%) | $14.90 | $14.06 | 1.86 M | $1.35 B |
| 12/05/2025 | $14.52 | $14.24 (-1.93%) | $14.96 | $14.13 | 1.75 M | $1.30 B |
| 12/04/2025 | $14.25 | $14.50 (1.75%) | $14.52 | $13.06 | 2.15 M | $1.32 B |
| 12/03/2025 | $12.93 | $14.58 (12.76%) | $15.05 | $12.79 | 1.92 M | $1.33 B |
| 12/02/2025 | $12.49 | $12.75 (2.08%) | $12.96 | $12.12 | 731.93 K | $1.16 B |
| 12/01/2025 | $12.47 | $12.44 (-0.24%) | $12.92 | $12.29 | 806.02 K | $1.13 B |
| 11/28/2025 | $12.78 | $12.71 (-0.55%) | $13.24 | $12.63 | 515.60 K | $1.16 B |
| 11/26/2025 | $12.69 | $12.63 (-0.47%) | $13.13 | $12.40 | 1.50 M | $1.15 B |
| 11/25/2025 | $12.17 | $12.78 (5.01%) | $13.37 | $12.06 | 1.65 M | $1.17 B |
| 11/24/2025 | $10.68 | $11.95 (11.89%) | $12.03 | $10.68 | 3.24 M | $1.09 B |
| 11/21/2025 | $10.02 | $10.90 (8.78%) | $11.04 | $9.87 | 942.82 K | $994.08 M |
| 11/20/2025 | $10.21 | $10.04 (-1.67%) | $10.47 | $9.93 | 733.70 K | $915.65 M |
| 11/19/2025 | $10.27 | $10.04 (-2.24%) | $10.70 | $10.00 | 896.10 K | $915.65 M |
| 11/18/2025 | $9.71 | $10.20 (5.05%) | $10.26 | $9.67 | 1.07 M | $930.24 M |
| 11/17/2025 | $10.23 | $9.79 (-4.3%) | $10.44 | $9.60 | 1.03 M | $892.85 M |
| 11/14/2025 | $9.89 | $10.41 (5.26%) | $10.54 | $9.79 | 797.82 K | $949.39 M |
| 11/13/2025 | $11.18 | $10.22 (-8.59%) | $11.29 | $10.02 | 1.79 M | $932.06 M |
| 11/12/2025 | $11.83 | $11.34 (-4.14%) | $12.00 | $11.27 | 1.04 M | $1.03 B |
| 11/11/2025 | $11.20 | $11.79 (5.27%) | $12.07 | $10.89 | 1.10 M | $1.08 B |
| 11/10/2025 | $11.28 | $11.18 (-0.89%) | $11.98 | $11.04 | 1.44 M | $1.02 B |
| 11/07/2025 | $10.73 | $11.25 (4.85%) | $11.35 | $10.34 | 1.82 M | $1.03 B |
| 11/06/2025 | $11.84 | $11.02 (-6.93%) | $12.60 | $10.76 | 1.69 M | $1.01 B |
| 11/05/2025 | $10.68 | $11.95 (11.89%) | $12.77 | $10.53 | 3.70 M | $1.09 B |
| 11/04/2025 | $9.79 | $9.70 (-0.92%) | $9.97 | $9.52 | 1.74 M | $884.64 M |
| 11/03/2025 | $10.50 | $10.12 (-3.62%) | $10.74 | $9.96 | 1.19 M | $922.94 M |
| 10/31/2025 | $10.00 | $10.46 (4.6%) | $10.47 | $9.72 | 1.13 M | $947.68 M |
| 10/30/2025 | $10.35 | $10.03 (-3.09%) | $10.48 | $10.01 | 1.42 M | $908.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
