5 DAY PERFORMANCE
-40.28%
1 MONTH PERFORMANCE
-34.47%
3 MONTH PERFORMANCE
+8.38%
6 MONTH PERFORMANCE
-43.51%
YEAR-TO-DATE PERFORMANCE
-43.01%
1 YEAR PERFORMANCE
+97.39%
Fortrea Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.97 | $17.65 (4.01%) | $17.85 | $16.52 | 3.63 M | $1.61 B |
| 06/25/2026 | $17.08 | $17.71 (3.69%) | $18.16 | $16.99 | 1.92 M | $1.62 B |
| 06/24/2026 | $16.83 | $17.02 (1.13%) | $17.78 | $16.75 | 2.47 M | $1.55 B |
| 06/23/2026 | $15.37 | $16.46 (7.09%) | $16.52 | $15.25 | 1.17 M | $1.50 B |
| 06/22/2026 | $15.69 | $15.56 (-0.83%) | $15.99 | $15.20 | 1.73 M | $1.42 B |
| 06/18/2026 | $15.76 | $15.31 (-2.86%) | $16.05 | $14.88 | 3.01 M | $1.40 B |
| 06/17/2026 | $15.90 | $15.32 (-3.65%) | $16.04 | $15.23 | 1.09 M | $1.40 B |
| 06/16/2026 | $16.67 | $15.98 (-4.14%) | $16.69 | $15.90 | 1.47 M | $1.46 B |
| 06/15/2026 | $16.71 | $16.63 (-0.48%) | $17.08 | $16.38 | 948.70 K | $1.52 B |
| 06/12/2026 | $16.75 | $16.48 (-1.61%) | $16.95 | $16.40 | 964.70 K | $1.50 B |
| 06/11/2026 | $16.49 | $16.87 (2.3%) | $17.07 | $16.15 | 1.24 M | $1.54 B |
| 06/10/2026 | $16.91 | $16.34 (-3.37%) | $17.24 | $16.32 | 1.05 M | $1.49 B |
| 06/09/2026 | $17.00 | $16.88 (-0.71%) | $17.34 | $16.08 | 867.25 K | $1.54 B |
| 06/08/2026 | $16.42 | $16.57 (0.91%) | $17.20 | $16.22 | 1.19 M | $1.51 B |
| 06/05/2026 | $17.03 | $16.08 (-5.58%) | $17.49 | $15.99 | 1.03 M | $1.47 B |
| 06/04/2026 | $15.68 | $17.25 (10.01%) | $17.56 | $15.55 | 2.99 M | $1.57 B |
| 06/03/2026 | $15.36 | $15.63 (1.76%) | $15.65 | $14.47 | 1.02 M | $1.43 B |
| 06/02/2026 | $15.35 | $15.36 (0.07%) | $15.70 | $15.00 | 1.37 M | $1.40 B |
| 06/01/2026 | $15.25 | $15.76 (3.34%) | $16.08 | $14.77 | 1.71 M | $1.44 B |
| 05/29/2026 | $15.06 | $15.39 (2.19%) | $15.61 | $14.64 | 2.04 M | $1.40 B |
| 05/28/2026 | $13.37 | $15.00 (12.19%) | $15.09 | $13.25 | 1.33 M | $1.37 B |
| 05/27/2026 | $13.19 | $13.42 (1.74%) | $13.66 | $13.11 | 944.36 K | $1.22 B |
| 05/26/2026 | $13.40 | $13.22 (-1.34%) | $13.54 | $13.00 | 1.14 M | $1.21 B |
| 05/22/2026 | $13.16 | $13.22 (0.46%) | $13.49 | $13.00 | 924.18 K | $1.21 B |
| 05/21/2026 | $13.27 | $13.14 (-0.98%) | $13.54 | $13.13 | 1.12 M | $1.20 B |
| 05/20/2026 | $13.71 | $13.70 (-0.07%) | $13.84 | $13.13 | 877.00 K | $1.25 B |
| 05/19/2026 | $13.59 | $13.71 (0.88%) | $13.89 | $13.35 | 873.70 K | $1.25 B |
| 05/18/2026 | $13.75 | $13.59 (-1.16%) | $14.21 | $13.32 | 998.14 K | $1.24 B |
| 05/15/2026 | $13.96 | $13.66 (-2.15%) | $14.05 | $13.51 | 1.10 M | $1.25 B |
| 05/14/2026 | $14.60 | $14.24 (-2.47%) | $14.77 | $14.18 | 1.04 M | $1.30 B |
| 05/13/2026 | $14.58 | $14.47 (-0.75%) | $14.80 | $14.23 | 958.51 K | $1.32 B |
| 05/12/2026 | $14.89 | $14.61 (-1.88%) | $14.97 | $14.16 | 1.34 M | $1.33 B |
| 05/11/2026 | $15.43 | $14.99 (-2.85%) | $15.46 | $14.84 | 1.20 M | $1.37 B |
| 05/08/2026 | $15.59 | $15.43 (-1.03%) | $15.61 | $14.71 | 1.39 M | $1.41 B |
| 05/07/2026 | $15.64 | $15.57 (-0.45%) | $16.20 | $15.27 | 1.64 M | $1.42 B |
| 05/06/2026 | $14.85 | $15.64 (5.32%) | $15.80 | $14.53 | 2.87 M | $1.43 B |
| 05/05/2026 | $13.97 | $14.53 (4.01%) | $15.61 | $13.96 | 4.23 M | $1.33 B |
| 05/04/2026 | $12.19 | $12.25 (0.49%) | $12.32 | $11.73 | 2.16 M | $1.12 B |
| 05/01/2026 | $11.64 | $12.18 (4.64%) | $12.28 | $11.48 | 1.19 M | $1.11 B |
| 04/30/2026 | $10.53 | $11.50 (9.21%) | $11.60 | $10.50 | 2.33 M | $1.05 B |
| 04/29/2026 | $10.70 | $10.56 (-1.31%) | $11.12 | $10.43 | 2.96 M | $963.07 M |
| 04/28/2026 | $10.65 | $10.76 (1.03%) | $10.89 | $10.47 | 1.49 M | $981.31 M |
| 04/27/2026 | $9.72 | $10.60 (9.05%) | $10.65 | $9.64 | 1.80 M | $966.72 M |
| 04/24/2026 | $9.59 | $9.80 (2.19%) | $9.88 | $9.30 | 774.12 K | $893.76 M |
| 04/23/2026 | $10.27 | $9.63 (-6.23%) | $10.38 | $9.20 | 1.75 M | $878.26 M |
| 04/22/2026 | $10.53 | $10.50 (-0.28%) | $10.73 | $10.17 | 900.25 K | $957.60 M |
| 04/21/2026 | $10.44 | $10.32 (-1.15%) | $10.99 | $10.22 | 1.09 M | $941.18 M |
| 04/20/2026 | $10.20 | $10.44 (2.35%) | $10.52 | $10.18 | 590.15 K | $952.13 M |
| 04/17/2026 | $10.40 | $10.38 (-0.19%) | $10.54 | $10.14 | 750.10 K | $946.66 M |
| 04/16/2026 | $10.03 | $10.09 (0.6%) | $10.59 | $9.97 | 1.52 M | $920.21 M |
| 04/15/2026 | $9.60 | $10.05 (4.69%) | $10.20 | $9.56 | 1.20 M | $916.56 M |
| 04/14/2026 | $9.47 | $9.59 (1.27%) | $9.71 | $9.46 | 600.30 K | $874.61 M |
| 04/13/2026 | $9.07 | $9.38 (3.42%) | $9.56 | $8.94 | 676.90 K | $855.46 M |
| 04/10/2026 | $9.38 | $9.18 (-2.13%) | $9.51 | $8.94 | 591.90 K | $837.22 M |
| 04/09/2026 | $9.46 | $9.38 (-0.85%) | $9.59 | $9.09 | 736.80 K | $855.46 M |
| 04/08/2026 | $10.02 | $9.63 (-3.89%) | $10.39 | $9.35 | 1.13 M | $878.26 M |
| 04/07/2026 | $8.82 | $9.51 (7.82%) | $9.57 | $8.80 | 1.03 M | $867.31 M |
| 04/06/2026 | $9.42 | $9.01 (-4.35%) | $9.48 | $8.55 | 1.20 M | $821.71 M |
| 04/02/2026 | $9.02 | $9.45 (4.77%) | $9.83 | $8.90 | 845.54 K | $861.84 M |
| 04/01/2026 | $9.40 | $9.51 (1.17%) | $9.77 | $9.24 | 999.70 K | $867.31 M |
| 03/31/2026 | $9.10 | $9.42 (3.52%) | $9.68 | $8.86 | 1.32 M | $859.10 M |
| 03/30/2026 | $8.93 | $8.87 (-0.67%) | $9.25 | $8.64 | 1.14 M | $808.94 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.
