5 DAY PERFORMANCE
-36.29%
1 MONTH PERFORMANCE
+4.80%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
-43.01%
1 YEAR PERFORMANCE
+96.60%
Fortrea Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/27/2026 | $9.41 | $9.07 (-3.61%) | $9.49 | $8.98 | 797.53 K | $827.18 M |
| 03/26/2026 | $9.32 | $9.55 (2.47%) | $9.77 | $9.26 | 963.90 K | $870.96 M |
| 03/25/2026 | $9.75 | $9.44 (-3.18%) | $9.92 | $9.29 | 889.70 K | $860.93 M |
| 03/24/2026 | $9.70 | $9.58 (-1.24%) | $9.81 | $9.54 | 698.21 K | $873.70 M |
| 03/23/2026 | $9.68 | $9.75 (0.72%) | $10.09 | $9.46 | 1.02 M | $889.20 M |
| 03/20/2026 | $9.79 | $9.53 (-2.66%) | $9.97 | $9.32 | 2.58 M | $869.14 M |
| 03/19/2026 | $9.72 | $9.79 (0.72%) | $10.08 | $9.58 | 1.15 M | $892.85 M |
| 03/18/2026 | $9.46 | $9.94 (5.07%) | $10.16 | $9.32 | 1.64 M | $906.53 M |
| 03/17/2026 | $9.32 | $9.70 (4.08%) | $9.93 | $9.27 | 1.88 M | $884.64 M |
| 03/16/2026 | $9.20 | $9.27 (0.76%) | $9.45 | $8.89 | 1.48 M | $845.42 M |
| 03/13/2026 | $9.11 | $8.93 (-1.98%) | $9.28 | $8.59 | 1.41 M | $814.42 M |
| 03/12/2026 | $9.24 | $9.04 (-2.16%) | $9.29 | $8.85 | 1.99 M | $824.45 M |
| 03/11/2026 | $8.77 | $9.42 (7.41%) | $9.49 | $8.60 | 1.88 M | $859.10 M |
| 03/10/2026 | $9.88 | $8.95 (-9.41%) | $9.91 | $8.72 | 2.90 M | $816.24 M |
| 03/09/2026 | $9.90 | $9.83 (-0.71%) | $9.90 | $9.30 | 1.86 M | $896.50 M |
| 03/06/2026 | $9.63 | $9.61 (-0.21%) | $9.98 | $9.42 | 1.25 M | $876.43 M |
| 03/05/2026 | $10.18 | $9.92 (-2.55%) | $10.82 | $9.67 | 1.42 M | $904.70 M |
| 03/04/2026 | $10.48 | $10.38 (-0.95%) | $10.76 | $10.14 | 1.35 M | $946.66 M |
| 03/03/2026 | $10.15 | $10.48 (3.25%) | $10.64 | $9.58 | 2.69 M | $955.78 M |
| 03/02/2026 | $10.28 | $10.56 (2.72%) | $10.69 | $10.15 | 1.92 M | $963.07 M |
| 02/27/2026 | $10.43 | $10.72 (2.78%) | $11.11 | $10.12 | 2.61 M | $977.66 M |
| 02/26/2026 | $9.34 | $10.80 (15.63%) | $10.91 | $9.05 | 2.87 M | $984.96 M |
| 02/25/2026 | $10.60 | $10.34 (-2.45%) | $11.24 | $10.00 | 1.91 M | $943.01 M |
| 02/24/2026 | $10.72 | $10.32 (-3.73%) | $10.99 | $10.28 | 1.66 M | $941.18 M |
| 02/23/2026 | $10.91 | $10.84 (-0.64%) | $10.91 | $10.32 | 1.71 M | $988.61 M |
| 02/20/2026 | $10.77 | $11.00 (2.14%) | $11.23 | $10.51 | 2.09 M | $1.00 B |
| 02/19/2026 | $10.13 | $11.01 (8.69%) | $11.03 | $9.78 | 2.14 M | $1.00 B |
| 02/18/2026 | $9.63 | $10.44 (8.41%) | $10.58 | $9.63 | 2.48 M | $952.13 M |
| 02/17/2026 | $9.72 | $9.70 (-0.21%) | $9.97 | $9.42 | 1.90 M | $884.64 M |
| 02/13/2026 | $10.29 | $9.79 (-4.86%) | $10.58 | $9.76 | 2.03 M | $892.85 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.
