5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-60.05%
6 MONTH PERFORMANCE
-62.85%
YEAR-TO-DATE PERFORMANCE
-66.43%
1 YEAR PERFORMANCE
-83.27%
Fortrea Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/26/2025 | $8.65 | $8.45 (-2.31%) | $8.71 | $8.27 | 1.76 M | $755.43 M |
| 03/25/2025 | $9.38 | $8.74 (-6.82%) | $9.45 | $8.42 | 1.73 M | $781.36 M |
| 03/24/2025 | $9.01 | $9.40 (4.33%) | $9.43 | $8.94 | 2.94 M | $840.36 M |
| 03/21/2025 | $8.68 | $8.77 (1.04%) | $8.94 | $8.65 | 8.02 M | $784.04 M |
| 03/20/2025 | $9.09 | $8.77 (-3.52%) | $9.30 | $8.77 | 2.62 M | $784.04 M |
| 03/19/2025 | $9.60 | $9.26 (-3.54%) | $9.70 | $9.20 | 1.96 M | $827.84 M |
| 03/18/2025 | $9.80 | $9.64 (-1.63%) | $9.98 | $9.61 | 1.39 M | $861.82 M |
| 03/17/2025 | $9.77 | $9.98 (2.15%) | $10.15 | $9.71 | 1.51 M | $892.21 M |
| 03/14/2025 | $9.57 | $9.66 (0.94%) | $9.85 | $9.57 | 2.39 M | $863.60 M |
| 03/13/2025 | $9.90 | $9.58 (-3.23%) | $10.05 | $9.47 | 2.84 M | $856.45 M |
| 03/12/2025 | $10.12 | $9.92 (-1.98%) | $10.29 | $9.83 | 2.61 M | $886.85 M |
| 03/11/2025 | $10.23 | $10.05 (-1.76%) | $10.44 | $9.76 | 2.93 M | $898.47 M |
| 03/10/2025 | $10.43 | $10.23 (-1.92%) | $11.10 | $10.06 | 2.51 M | $914.56 M |
| 03/07/2025 | $10.72 | $10.68 (-0.37%) | $11.12 | $10.58 | 2.15 M | $954.79 M |
| 03/06/2025 | $10.70 | $10.69 (-0.09%) | $10.86 | $10.34 | 3.74 M | $955.69 M |
| 03/05/2025 | $11.17 | $10.89 (-2.51%) | $11.20 | $10.30 | 3.19 M | $973.57 M |
| 03/04/2025 | $10.30 | $10.96 (6.41%) | $11.25 | $9.93 | 4.16 M | $979.82 M |
| 03/03/2025 | $9.61 | $10.38 (8.01%) | $11.99 | $9.55 | 8.74 M | $927.97 M |
| 02/28/2025 | $13.99 | $13.85 (-1%) | $14.35 | $13.48 | 2.41 M | $1.24 B |
| 02/27/2025 | $15.21 | $14.05 (-7.63%) | $15.21 | $13.81 | 1.31 M | $1.26 B |
| 02/26/2025 | $14.68 | $15.08 (2.72%) | $15.32 | $14.64 | 811.83 K | $1.35 B |
| 02/25/2025 | $15.19 | $14.71 (-3.16%) | $15.75 | $14.69 | 1.67 M | $1.32 B |
| 02/24/2025 | $14.98 | $15.19 (1.4%) | $15.34 | $14.52 | 957.30 K | $1.36 B |
| 02/21/2025 | $15.74 | $14.88 (-5.46%) | $15.74 | $14.75 | 830.53 K | $1.33 B |
| 02/20/2025 | $15.32 | $15.61 (1.89%) | $15.83 | $15.30 | 717.33 K | $1.40 B |
| 02/19/2025 | $15.14 | $15.39 (1.65%) | $15.57 | $14.90 | 797.60 K | $1.38 B |
| 02/18/2025 | $14.90 | $15.22 (2.15%) | $15.47 | $14.88 | 780.59 K | $1.36 B |
| 02/14/2025 | $15.18 | $14.97 (-1.38%) | $15.55 | $14.94 | 633.73 K | $1.34 B |
| 02/13/2025 | $14.74 | $14.98 (1.63%) | $15.06 | $14.68 | 600.80 K | $1.34 B |
| 02/12/2025 | $14.84 | $14.69 (-1.01%) | $15.00 | $14.47 | 882.22 K | $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 | 992.31 K | $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 |
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.
