5 DAY PERFORMANCE
+37.31%
1 MONTH PERFORMANCE
+26.27%
3 MONTH PERFORMANCE
+21.05%
6 MONTH PERFORMANCE
-65.09%
YEAR-TO-DATE PERFORMANCE
-65.47%
1 YEAR PERFORMANCE
-75.05%
Fortrea Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $6.11 | $6.31 (3.27%) | $6.44 | $5.83 | 1.42 M | $540.42 M |
| 07/22/2025 | $5.00 | $5.80 (16%) | $5.99 | $4.93 | 2.94 M | $518.52 M |
| 07/21/2025 | $4.77 | $4.66 (-2.31%) | $4.77 | $4.57 | 1.06 M | $416.60 M |
| 07/18/2025 | $5.05 | $4.69 (-7.13%) | $5.07 | $4.46 | 1.61 M | $419.29 M |
| 07/17/2025 | $4.92 | $4.95 (0.61%) | $5.08 | $4.88 | 1.13 M | $442.53 M |
| 07/16/2025 | $4.77 | $4.90 (2.73%) | $4.96 | $4.65 | 1.73 M | $438.06 M |
| 07/15/2025 | $5.09 | $4.72 (-7.27%) | $5.19 | $4.65 | 1.46 M | $421.97 M |
| 07/14/2025 | $5.09 | $5.01 (-1.57%) | $5.14 | $4.91 | 1.98 M | $447.89 M |
| 07/11/2025 | $5.15 | $5.11 (-0.78%) | $5.18 | $4.99 | 1.40 M | $456.83 M |
| 07/10/2025 | $4.98 | $5.27 (5.82%) | $5.61 | $4.97 | 2.61 M | $471.14 M |
| 07/09/2025 | $4.87 | $5.04 (3.49%) | $5.05 | $4.76 | 1.74 M | $450.58 M |
| 07/08/2025 | $4.45 | $4.79 (7.64%) | $4.97 | $4.40 | 2.58 M | $428.23 M |
| 07/07/2025 | $5.08 | $4.45 (-12.4%) | $5.11 | $4.36 | 2.85 M | $397.83 M |
| 07/03/2025 | $5.22 | $5.22 (0%) | $5.31 | $5.05 | 837.70 K | $466.67 M |
| 07/02/2025 | $5.25 | $5.17 (-1.52%) | $5.28 | $5.03 | 1.74 M | $462.20 M |
| 07/01/2025 | $4.86 | $5.21 (7.2%) | $5.63 | $4.81 | 2.44 M | $465.77 M |
| 06/30/2025 | $4.98 | $4.94 (-0.8%) | $5.12 | $4.83 | 1.59 M | $441.64 M |
| 06/27/2025 | $5.22 | $4.98 (-4.6%) | $5.28 | $4.97 | 13.62 M | $445.21 M |
| 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 |
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.
