5 DAY PERFORMANCE
+84.74%
1 MONTH PERFORMANCE
+31.71%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
-7.76%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
-49.29%
Fortrea Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.92 | $9.58 (-3.43%) | $10.03 | $9.48 | 2.46 M | $856.00 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 | 811,826 | $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 | 957,300 | $1.36 B |
| 02/21/2025 | $15.74 | $14.88 (-5.46%) | $15.74 | $14.75 | 830,529 | $1.33 B |
| 02/20/2025 | $15.32 | $15.61 (1.89%) | $15.83 | $15.30 | 717,330 | $1.40 B |
| 02/19/2025 | $15.14 | $15.39 (1.65%) | $15.57 | $14.90 | 797,600 | $1.38 B |
| 02/18/2025 | $14.90 | $15.22 (2.15%) | $15.47 | $14.88 | 780,589 | $1.36 B |
| 02/14/2025 | $15.18 | $14.97 (-1.38%) | $15.55 | $14.94 | 633,727 | $1.34 B |
| 02/13/2025 | $14.74 | $14.98 (1.63%) | $15.06 | $14.68 | 600,800 | $1.34 B |
| 02/12/2025 | $14.84 | $14.69 (-1.01%) | $15.00 | $14.47 | 882,222 | $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 | 992,314 | $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 |
| 01/31/2025 | $16.76 | $16.81 (0.3%) | $17.09 | $16.30 | 1.74 M | $1.50 B |
| 01/30/2025 | $16.73 | $16.75 (0.12%) | $17.12 | $16.42 | 3.09 M | $1.50 B |
| 01/29/2025 | $17.00 | $16.50 (-2.94%) | $17.15 | $16.35 | 1.26 M | $1.48 B |
| 01/28/2025 | $18.12 | $17.15 (-5.35%) | $18.12 | $16.85 | 1.28 M | $1.53 B |
| 01/27/2025 | $17.78 | $17.86 (0.45%) | $18.44 | $17.64 | 1.14 M | $1.60 B |
| 01/24/2025 | $18.47 | $17.78 (-3.74%) | $18.47 | $17.67 | 977,247 | $1.59 B |
| 01/23/2025 | $18.58 | $18.45 (-0.7%) | $18.82 | $17.96 | 477,048 | $1.65 B |
| 01/22/2025 | $18.57 | $18.50 (-0.38%) | $19.00 | $18.22 | 583,906 | $1.65 B |
| 01/21/2025 | $17.88 | $18.70 (4.59%) | $18.81 | $17.64 | 704,340 | $1.67 B |
| 01/17/2025 | $17.85 | $17.69 (-0.9%) | $18.14 | $17.49 | 497,600 | $1.58 B |
| 01/16/2025 | $17.70 | $17.81 (0.62%) | $18.04 | $16.94 | 881,873 | $1.59 B |
| 01/15/2025 | $18.03 | $17.82 (-1.16%) | $18.24 | $17.32 | 670,310 | $1.59 B |
| 01/14/2025 | $18.24 | $17.64 (-3.29%) | $18.52 | $17.01 | 978,000 | $1.58 B |
| 01/13/2025 | $18.00 | $18.31 (1.72%) | $18.37 | $17.73 | 797,042 | $1.64 B |
| 01/10/2025 | $18.17 | $18.19 (0.11%) | $18.44 | $17.81 | 1.17 M | $1.63 B |
| 01/08/2025 | $19.01 | $18.41 (-3.16%) | $19.53 | $18.22 | 1.11 M | $1.65 B |
| 01/07/2025 | $19.69 | $19.31 (-1.93%) | $20.07 | $19.00 | 862,292 | $1.73 B |
| 01/06/2025 | $19.44 | $19.73 (1.49%) | $20.26 | $19.31 | 1.35 M | $1.76 B |
| 01/03/2025 | $18.42 | $19.28 (4.67%) | $19.43 | $18.00 | 721,639 | $1.72 B |
| 01/02/2025 | $18.84 | $18.65 (-1.01%) | $19.42 | $18.52 | 770,821 | $1.67 B |
| 12/31/2024 | $18.50 | $18.65 (0.81%) | $18.93 | $18.08 | 764,649 | $1.67 B |
| 12/30/2024 | $19.07 | $18.43 (-3.36%) | $19.16 | $18.32 | 745,100 | $1.65 B |
| 12/27/2024 | $19.00 | $19.36 (1.89%) | $19.60 | $18.74 | 801,645 | $1.73 B |
| 12/26/2024 | $18.92 | $19.17 (1.32%) | $19.24 | $18.64 | 598,002 | $1.71 B |
| 12/24/2024 | $18.73 | $18.75 (0.11%) | $18.99 | $18.47 | 320,000 | $1.68 B |
| 12/23/2024 | $19.12 | $18.77 (-1.83%) | $19.47 | $18.49 | 862,897 | $1.68 B |
| 12/20/2024 | $18.67 | $19.26 (3.16%) | $19.53 | $18.35 | 2.65 M | $1.72 B |
| 12/19/2024 | $18.34 | $18.50 (0.87%) | $18.63 | $17.82 | 1.07 M | $1.65 B |
| 12/18/2024 | $19.79 | $18.37 (-7.18%) | $20.00 | $18.33 | 1.27 M | $1.64 B |
| 12/17/2024 | $20.17 | $19.79 (-1.88%) | $20.86 | $19.44 | 1.19 M | $1.77 B |
| 12/16/2024 | $19.93 | $20.31 (1.91%) | $20.85 | $19.44 | 1.04 M | $1.82 B |
| 12/13/2024 | $20.26 | $20.00 (-1.28%) | $20.35 | $19.35 | 894,008 | $1.79 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.
