5 DAY PERFORMANCE
-50.85%
1 MONTH PERFORMANCE
-42.38%
3 MONTH PERFORMANCE
-42.24%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
-43.01%
1 YEAR PERFORMANCE
-2.96%
Fortrea Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $20.14 | $20.37 (1.14%) | $20.45 | $19.78 | 1.85 M | $1.92 B |
| 10/07/2026 | $20.38 | $20.56 (0.88%) | $21.11 | $20.24 | 2.25 M | $1.94 B |
| 10/06/2026 | $21.99 | $20.78 (-5.5%) | $23.51 | $20.73 | 2.65 M | $1.96 B |
| 10/05/2026 | $20.00 | $21.11 (5.55%) | $21.20 | $19.86 | 2.27 M | $1.99 B |
| 10/02/2026 | $19.58 | $20.00 (2.15%) | $20.05 | $19.09 | 1.19 M | $1.89 B |
| 10/01/2026 | $19.88 | $19.40 (-2.41%) | $19.96 | $19.05 | 1.94 M | $1.83 B |
| 09/30/2026 | $19.41 | $19.95 (2.78%) | $20.02 | $19.39 | 1.48 M | $1.88 B |
| 09/29/2026 | $19.89 | $19.74 (-0.75%) | $20.39 | $19.42 | 1.17 M | $1.86 B |
| 09/28/2026 | $19.54 | $20.06 (2.66%) | $20.97 | $19.35 | 1.62 M | $1.89 B |
| 09/25/2026 | $19.90 | $19.89 (-0.05%) | $20.29 | $19.35 | 708.91 K | $1.88 B |
| 09/24/2026 | $19.40 | $20.02 (3.2%) | $20.49 | $19.25 | 1.23 M | $1.89 B |
| 09/23/2026 | $20.25 | $19.52 (-3.6%) | $20.71 | $19.50 | 1.07 M | $1.84 B |
| 09/22/2026 | $20.13 | $20.43 (1.49%) | $20.58 | $20.13 | 1.51 M | $1.93 B |
| 09/21/2026 | $20.29 | $20.02 (-1.33%) | $20.44 | $19.67 | 1.05 M | $1.89 B |
| 09/18/2026 | $20.10 | $19.93 (-0.85%) | $20.22 | $19.28 | 3.11 M | $1.88 B |
| 09/17/2026 | $20.31 | $20.28 (-0.15%) | $21.11 | $20.19 | 2.29 M | $1.91 B |
| 09/16/2026 | $19.75 | $19.97 (1.11%) | $20.61 | $19.62 | 2.69 M | $1.88 B |
| 09/15/2026 | $17.21 | $19.73 (14.64%) | $19.92 | $17.16 | 1.95 M | $1.86 B |
| 09/14/2026 | $17.22 | $17.41 (1.1%) | $17.67 | $16.98 | 2.00 M | $1.64 B |
| 09/11/2026 | $17.10 | $17.20 (0.58%) | $17.57 | $16.84 | 1.43 M | $1.62 B |
| 09/10/2026 | $16.36 | $17.02 (4.03%) | $17.03 | $16.07 | 741.20 K | $1.60 B |
| 09/09/2026 | $16.86 | $16.79 (-0.42%) | $17.09 | $16.70 | 1.24 M | $1.58 B |
| 09/08/2026 | $17.28 | $17.06 (-1.27%) | $17.61 | $16.86 | 1.52 M | $1.61 B |
| 09/04/2026 | $18.50 | $17.70 (-4.32%) | $18.50 | $17.64 | 762.10 K | $1.67 B |
| 09/03/2026 | $18.67 | $18.62 (-0.27%) | $18.99 | $18.18 | 776.31 K | $1.76 B |
| 09/02/2026 | $17.91 | $18.36 (2.51%) | $19.00 | $17.81 | 902.45 K | $1.73 B |
| 09/01/2026 | $18.38 | $17.72 (-3.59%) | $18.51 | $17.62 | 1.19 M | $1.67 B |
| 08/31/2026 | $18.60 | $18.37 (-1.24%) | $18.77 | $18.02 | 1.51 M | $1.73 B |
| 08/28/2026 | $18.77 | $18.81 (0.21%) | $19.14 | $18.46 | 1.14 M | $1.77 B |
| 08/27/2026 | $18.70 | $18.86 (0.86%) | $19.34 | $18.55 | 1.32 M | $1.78 B |
| 08/26/2026 | $18.10 | $18.53 (2.38%) | $18.55 | $17.99 | 598.30 K | $1.75 B |
| 08/25/2026 | $18.33 | $18.27 (-0.33%) | $18.64 | $17.87 | 599.53 K | $1.72 B |
| 08/24/2026 | $18.34 | $18.31 (-0.16%) | $18.45 | $17.78 | 1.05 M | $1.73 B |
| 08/21/2026 | $18.23 | $18.39 (0.88%) | $18.54 | $17.82 | 864.12 K | $1.73 B |
| 08/20/2026 | $17.88 | $18.19 (1.73%) | $18.77 | $17.87 | 1.52 M | $1.72 B |
| 08/19/2026 | $17.93 | $18.14 (1.17%) | $18.49 | $17.87 | 1.03 M | $1.71 B |
| 08/18/2026 | $17.80 | $17.60 (-1.12%) | $18.10 | $17.41 | 682.10 K | $1.66 B |
| 08/17/2026 | $17.37 | $18.10 (4.2%) | $18.12 | $17.15 | 1.15 M | $1.71 B |
| 08/14/2026 | $17.65 | $17.41 (-1.36%) | $17.84 | $16.84 | 2.56 M | $1.64 B |
| 08/13/2026 | $18.52 | $17.82 (-3.78%) | $18.68 | $17.71 | 1.33 M | $1.68 B |
| 08/12/2026 | $19.33 | $18.33 (-5.17%) | $19.35 | $18.30 | 1.66 M | $1.73 B |
| 08/11/2026 | $18.94 | $19.52 (3.06%) | $19.59 | $18.82 | 869.40 K | $1.84 B |
| 08/10/2026 | $18.12 | $18.99 (4.8%) | $19.29 | $17.91 | 1.04 M | $1.79 B |
| 08/07/2026 | $17.86 | $18.43 (3.19%) | $18.58 | $17.58 | 989.73 K | $1.74 B |
| 08/06/2026 | $19.05 | $17.69 (-7.14%) | $19.46 | $17.65 | 1.25 M | $1.67 B |
| 08/05/2026 | $18.10 | $19.05 (5.25%) | $19.72 | $18.10 | 1.91 M | $1.80 B |
| 08/04/2026 | $19.07 | $17.99 (-5.66%) | $19.16 | $17.85 | 2.32 M | $1.70 B |
| 08/03/2026 | $19.04 | $18.94 (-0.53%) | $19.47 | $17.69 | 3.14 M | $1.79 B |
| 07/31/2026 | $18.80 | $19.17 (1.97%) | $19.38 | $18.21 | 1.91 M | $1.81 B |
| 07/30/2026 | $20.48 | $19.08 (-6.84%) | $20.83 | $18.93 | 1.95 M | $1.80 B |
| 07/29/2026 | $19.59 | $20.40 (4.13%) | $21.39 | $19.50 | 3.16 M | $1.92 B |
| 07/28/2026 | $20.25 | $20.70 (2.22%) | $21.12 | $19.89 | 3.24 M | $1.95 B |
| 07/27/2026 | $19.44 | $19.20 (-1.23%) | $19.81 | $19.00 | 1.43 M | $1.81 B |
| 07/24/2026 | $19.77 | $19.52 (-1.26%) | $20.09 | $19.24 | 1.34 M | $1.78 B |
| 07/23/2026 | $19.18 | $19.50 (1.67%) | $20.19 | $19.02 | 1.71 M | $1.78 B |
| 07/22/2026 | $17.70 | $18.49 (4.46%) | $18.59 | $17.37 | 1.16 M | $1.69 B |
| 07/21/2026 | $17.76 | $17.91 (0.84%) | $18.33 | $17.61 | 1.53 M | $1.63 B |
| 07/20/2026 | $17.64 | $17.73 (0.51%) | $17.84 | $17.49 | 680.70 K | $1.62 B |
| 07/17/2026 | $17.73 | $17.76 (0.17%) | $18.11 | $17.52 | 938.51 K | $1.62 B |
| 07/16/2026 | $17.90 | $17.92 (0.11%) | $18.12 | $17.60 | 1.68 M | $1.63 B |
| 07/15/2026 | $18.12 | $17.91 (-1.16%) | $18.16 | $17.39 | 974.02 K | $1.63 B |
| 07/14/2026 | $18.02 | $18.03 (0.06%) | $18.29 | $17.67 | 736.30 K | $1.64 B |
| 07/13/2026 | $17.58 | $17.86 (1.59%) | $17.99 | $17.45 | 802.80 K | $1.63 B |
| 07/10/2026 | $17.66 | $17.76 (0.57%) | $18.06 | $17.47 | 832.10 K | $1.62 B |
| 07/09/2026 | $16.93 | $17.67 (4.37%) | $17.87 | $16.76 | 971.81 K | $1.61 B |
| 07/08/2026 | $17.11 | $17.02 (-0.53%) | $17.18 | $16.55 | 847.44 K | $1.55 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.
