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 |