-
5 DAY PERFORMANCE
-11.42% -
1 MONTH PERFORMANCE
-5.23% -
3 MONTH PERFORMANCE
-15.39% -
6 MONTH PERFORMANCE
-31.58% -
YEAR-TO-DATE PERFORMANCE
-45.99% -
1 YEAR PERFORMANCE
-40.89%
Fortrea Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $19.19 | $18.86 (-1.72%) | $19.51 | $18.66 | 773,860 | $1.69 B |
| 11/15/2024 | $20.11 | $19.34 (-3.83%) | $20.15 | $18.61 | 1.59 M | $1.73 B |
| 11/14/2024 | $21.17 | $20.20 (-4.58%) | $21.24 | $20.10 | 1.04 M | $1.81 B |
| 11/13/2024 | $21.36 | $21.28 (-0.37%) | $22.47 | $21.26 | 964,644 | $1.90 B |
| 11/12/2024 | $22.53 | $21.95 (-2.57%) | $22.95 | $21.59 | 1.19 M | $1.96 B |
| 11/11/2024 | $24.48 | $22.75 (-7.07%) | $25.28 | $22.70 | 1.89 M | $2.03 B |
| 11/08/2024 | $23.35 | $23.50 (0.64%) | $25.18 | $22.58 | 7.12 M | $2.10 B |
| 11/07/2024 | $18.12 | $18.05 (-0.39%) | $18.54 | $17.95 | 1.96 M | $1.61 B |
| 11/06/2024 | $18.14 | $18.09 (-0.28%) | $18.66 | $17.89 | 2.08 M | $1.62 B |
| 11/05/2024 | $16.73 | $17.10 (2.21%) | $17.17 | $16.58 | 802,000 | $1.53 B |
| 11/04/2024 | $16.74 | $16.87 (0.78%) | $17.48 | $16.66 | 998,412 | $1.51 B |
| 11/01/2024 | $17.05 | $16.85 (-1.17%) | $17.21 | $16.70 | 1.22 M | $1.51 B |
| 10/31/2024 | $16.96 | $16.82 (-0.83%) | $17.06 | $16.53 | 1.01 M | $1.50 B |
| 10/30/2024 | $17.49 | $17.15 (-1.94%) | $17.74 | $17.00 | 871,921 | $1.53 B |
| 10/29/2024 | $17.47 | $17.73 (1.49%) | $18.18 | $17.39 | 765,541 | $1.59 B |
| 10/28/2024 | $17.60 | $17.62 (0.11%) | $17.82 | $17.24 | 857,114 | $1.58 B |
| 10/25/2024 | $17.56 | $17.33 (-1.31%) | $18.25 | $17.30 | 1.19 M | $1.55 B |
| 10/24/2024 | $18.45 | $17.37 (-5.85%) | $18.45 | $17.19 | 1.89 M | $1.55 B |
| 10/23/2024 | $18.20 | $18.51 (1.7%) | $18.58 | $17.90 | 1.79 M | $1.65 B |
| 10/22/2024 | $18.69 | $17.80 (-4.76%) | $18.69 | $17.61 | 1.19 M | $1.59 B |
| 10/21/2024 | $19.85 | $18.93 (-4.63%) | $19.86 | $18.72 | 868,624 | $1.69 B |
| 10/18/2024 | $19.46 | $19.89 (2.21%) | $20.04 | $19.37 | 564,000 | $1.78 B |
| 10/17/2024 | $19.66 | $19.40 (-1.32%) | $19.69 | $19.17 | 601,133 | $1.73 B |
| 10/16/2024 | $19.01 | $19.57 (2.95%) | $19.59 | $18.80 | 763,200 | $1.75 B |
| 10/15/2024 | $18.35 | $18.97 (3.38%) | $19.49 | $18.31 | 964,000 | $1.70 B |
| 10/14/2024 | $18.85 | $18.43 (-2.23%) | $18.85 | $18.39 | 1.23 M | $1.65 B |
| 10/11/2024 | $18.65 | $18.93 (1.5%) | $19.14 | $18.65 | 543,200 | $1.69 B |
| 10/10/2024 | $19.01 | $18.64 (-1.95%) | $19.74 | $18.59 | 936,654 | $1.67 B |
| 10/09/2024 | $18.85 | $19.15 (1.59%) | $19.17 | $18.34 | 681,500 | $1.71 B |
| 10/08/2024 | $18.31 | $18.67 (1.97%) | $18.83 | $18.16 | 1.03 M | $1.67 B |
| 10/07/2024 | $18.67 | $18.45 (-1.18%) | $18.69 | $18.04 | 1.36 M | $1.65 B |
| 10/04/2024 | $19.38 | $18.79 (-3.04%) | $19.45 | $18.71 | 1.08 M | $1.68 B |
| 10/03/2024 | $19.07 | $19.08 (0.05%) | $19.25 | $18.68 | 1.43 M | $1.71 B |
| 10/02/2024 | $19.57 | $19.15 (-2.15%) | $19.72 | $18.98 | 1.81 M | $1.71 B |
| 10/01/2024 | $19.83 | $19.64 (-0.96%) | $20.10 | $19.29 | 2.12 M | $1.76 B |
| 09/30/2024 | $19.84 | $20.00 (0.81%) | $20.56 | $19.47 | 1.85 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 |