5 DAY PERFORMANCE
-35.19%
1 MONTH PERFORMANCE
-16.00%
3 MONTH PERFORMANCE
-8.43%
6 MONTH PERFORMANCE
+78.98%
YEAR-TO-DATE PERFORMANCE
-49.33%
1 YEAR PERFORMANCE
-56.39%
Fortrea Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.60 | $14.30 (-2.05%) | $14.64 | $14.06 | 930.05 K | $1.32 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 |
| 10/29/2025 | $10.56 | $10.44 (-1.14%) | $10.91 | $10.33 | 803.98 K | $945.86 M |
| 10/28/2025 | $10.27 | $10.62 (3.41%) | $10.70 | $10.25 | 1.14 M | $962.17 M |
| 10/27/2025 | $11.27 | $10.39 (-7.81%) | $11.44 | $10.37 | 886.80 K | $941.33 M |
| 10/24/2025 | $10.82 | $11.30 (4.44%) | $11.55 | $10.57 | 1.27 M | $1.02 B |
| 10/23/2025 | $10.63 | $10.80 (1.6%) | $11.14 | $10.63 | 985.30 K | $978.48 M |
| 10/22/2025 | $10.40 | $10.52 (1.15%) | $10.53 | $10.11 | 939.70 K | $953.11 M |
| 10/21/2025 | $10.38 | $10.39 (0.1%) | $10.67 | $10.27 | 1.13 M | $941.33 M |
| 10/20/2025 | $9.50 | $10.42 (9.68%) | $10.43 | $9.46 | 952.80 K | $944.05 M |
| 10/17/2025 | $9.29 | $9.45 (1.72%) | $9.48 | $9.08 | 838.80 K | $856.17 M |
| 10/16/2025 | $9.85 | $9.52 (-3.35%) | $10.05 | $9.28 | 770.73 K | $862.51 M |
| 10/15/2025 | $9.65 | $9.69 (0.41%) | $9.80 | $9.43 | 668.80 K | $877.91 M |
| 10/14/2025 | $9.47 | $9.55 (0.84%) | $9.69 | $9.21 | 922.64 K | $865.23 M |
| 10/13/2025 | $10.32 | $9.82 (-4.84%) | $10.40 | $9.74 | 856.91 K | $889.69 M |
| 10/10/2025 | $10.85 | $9.68 (-10.78%) | $10.86 | $9.65 | 980.40 K | $877.01 M |
| 10/09/2025 | $10.21 | $10.75 (5.29%) | $10.78 | $10.14 | 1.56 M | $973.95 M |
| 10/08/2025 | $9.79 | $10.13 (3.47%) | $10.19 | $9.45 | 1.11 M | $917.78 M |
| 10/07/2025 | $9.78 | $9.31 (-4.81%) | $9.90 | $9.26 | 940.64 K | $843.49 M |
| 10/06/2025 | $9.50 | $9.59 (0.95%) | $9.76 | $9.30 | 1.44 M | $868.85 M |
| 10/03/2025 | $9.76 | $9.45 (-3.18%) | $9.89 | $9.25 | 1.17 M | $856.17 M |
| 10/02/2025 | $9.61 | $9.60 (-0.1%) | $9.88 | $9.45 | 1.56 M | $869.76 M |
| 10/01/2025 | $8.47 | $9.52 (12.4%) | $9.60 | $8.39 | 2.51 M | $862.51 M |
| 09/30/2025 | $8.35 | $8.42 (0.84%) | $8.56 | $8.31 | 1.41 M | $762.85 M |
| 09/29/2025 | $8.83 | $8.40 (-4.87%) | $8.83 | $8.33 | 1.07 M | $761.04 M |
| 09/26/2025 | $8.91 | $8.68 (-2.58%) | $9.18 | $8.64 | 1.05 M | $786.41 M |
| 09/25/2025 | $9.37 | $8.92 (-4.8%) | $9.42 | $8.78 | 1.02 M | $808.15 M |
| 09/24/2025 | $9.44 | $9.47 (0.32%) | $9.57 | $9.30 | 1.32 M | $857.98 M |
| 09/23/2025 | $9.69 | $9.37 (-3.3%) | $9.88 | $9.34 | 1.54 M | $848.92 M |
| 09/22/2025 | $10.13 | $9.64 (-4.84%) | $10.25 | $9.62 | 1.27 M | $873.38 M |
| 09/19/2025 | $10.63 | $10.13 (-4.7%) | $10.63 | $9.96 | 3.17 M | $917.78 M |
| 09/18/2025 | $10.55 | $10.65 (0.95%) | $10.70 | $10.20 | 1.76 M | $964.89 M |
| 09/17/2025 | $10.12 | $10.31 (1.88%) | $10.87 | $10.06 | 1.42 M | $934.09 M |
| 09/16/2025 | $10.26 | $10.06 (-1.95%) | $10.44 | $9.82 | 1.17 M | $911.44 M |
| 09/15/2025 | $10.14 | $10.20 (0.59%) | $10.28 | $9.92 | 1.24 M | $924.12 M |
| 09/12/2025 | $10.11 | $10.10 (-0.1%) | $10.41 | $9.95 | 1.48 M | $915.06 M |
| 09/11/2025 | $10.00 | $10.23 (2.3%) | $10.57 | $10.00 | 1.65 M | $926.84 M |
| 09/10/2025 | $9.75 | $10.01 (2.67%) | $10.03 | $9.42 | 1.83 M | $906.91 M |
| 09/09/2025 | $10.22 | $10.07 (-1.47%) | $10.48 | $10.03 | 1.20 M | $912.34 M |
| 09/08/2025 | $11.51 | $10.32 (-10.34%) | $11.57 | $10.14 | 2.31 M | $934.99 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.
