Dark

FTRE
Fortrea Holdings Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:57 PM EDT

18.98USD+2.984%(+0.55)1,035,640

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:23:30 AM EDT

18.40USD-0.163%(-0.03)3,199

After-hours

Aug 10, 2026 4:40:30 PM EDT

18.99USD+0.053%(+0.01)1,372

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	18.1200	19.2850	17.9100	18.9900	+3.039%	1,035,814	0.000%
2026-08-07	17.8600	18.5800	17.5800	18.4300	+4.183%	989,729	+3.039%
2026-08-06	19.0500	19.4599	17.6450	17.6900	-7.139%	1,253,606	+7.349%
2026-08-05	18.1000	19.7150	18.1000	19.0500	+5.892%	1,911,574	-0.315%
2026-08-04	19.0700	19.1600	17.8500	17.9900	-5.016%	2,323,586	+5.559%
2026-08-03	19.0400	19.4700	17.6900	18.9400	-1.200%	3,140,288	+0.264%
2026-07-31	18.8000	19.3800	18.2100	19.1700	+0.472%	1,914,154	-0.939%
2026-07-30	20.4800	20.8300	18.9300	19.0800	-6.471%	1,949,577	-0.472%
2026-07-29	19.5900	21.3900	19.5000	20.4000	-1.449%	3,155,752	-6.912%
2026-07-28	20.2500	21.1200	19.8850	20.7000	+7.813%	3,238,258	-8.261%
2026-07-27	19.4400	19.8100	19.0000	19.2000	-1.639%	1,433,219	-1.094%
2026-07-24	19.7700	20.0900	19.2400	19.5200	+0.103%	1,343,523	-2.715%
2026-07-23	19.1800	20.1900	19.0150	19.5000	+5.462%	1,705,270	-2.615%
2026-07-22	17.7000	18.5900	17.3700	18.4900	+3.238%	1,159,079	+2.704%
2026-07-21	17.7600	18.3300	17.6100	17.9100	+1.015%	1,533,345	+6.030%
2026-07-20	17.6400	17.8400	17.4900	17.7300	-0.169%	680,654	+7.107%
2026-07-17	17.7300	18.1150	17.5200	17.7600	-0.893%	938,512	+6.926%
2026-07-16	17.9000	18.1200	17.6000	17.9200	+0.056%	1,682,932	+5.971%
2026-07-15	18.1200	18.1600	17.3906	17.9100	-0.666%	974,023	+6.030%
2026-07-14	18.0200	18.2900	17.6700	18.0300	+0.952%	725,981	+5.324%
2026-07-13	17.5800	17.9900	17.4450	17.8600	+0.563%	802,784	+6.327%
2026-07-10	17.6600	18.0600	17.4700	17.7600	+0.509%	832,049	+6.926%
2026-07-09	16.9300	17.8700	16.7600	17.6700	+3.819%	971,809	+7.470%
2026-07-08	17.1100	17.1800	16.5543	17.0200	-2.632%	847,444	+11.575%
2026-07-07	18.0850	18.3100	16.8800	17.4800	-2.073%	1,229,230	+8.638%
2026-07-06	17.4050	17.9800	16.9000	17.8500	+3.299%	923,681	+6.387%
2026-07-02	17.7200	18.0500	17.2300	17.2800	-1.706%	1,371,982	+9.896%
2026-07-01	17.7000	18.3400	17.3800	17.5800	+1.034%	1,574,427	+8.020%
2026-06-30	17.5300	17.7500	17.2400	17.4000	-0.685%	1,080,944	+9.138%
2026-06-29	17.5200	17.8000	17.0850	17.5200	-0.737%	1,209,514	+8.390%
2026-06-26	16.9700	17.8500	16.5150	17.6500	-0.339%	3,629,668	+7.592%
2026-06-25	17.0800	18.1599	16.9900	17.7100	+4.054%	1,918,221	+7.228%
2026-06-24	16.8300	17.7775	16.7500	17.0200	+3.402%	2,467,975	+11.575%
2026-06-23	15.3700	16.5200	15.2500	16.4600	+5.784%	1,167,921	+15.371%
2026-06-22	15.6900	15.9900	15.1950	15.5600	+1.633%	1,727,449	+22.044%
2026-06-18	15.7600	16.0500	14.8800	15.3100	-0.065%	3,008,147	+24.037%
2026-06-17	15.9000	16.0400	15.2250	15.3200	-4.130%	1,087,244	+23.956%
2026-06-16	16.6700	16.6900	15.9000	15.9800	-3.909%	1,472,727	+18.836%
2026-06-15	16.7100	17.0810	16.3800	16.6300	+0.910%	948,703	+14.191%
2026-06-12	16.7500	16.9500	16.3950	16.4800	-2.312%	964,668	+15.231%
2026-06-11	16.4900	17.0700	16.1450	16.8700	+3.244%	1,240,654	+12.567%
2026-06-10	16.9100	17.2400	16.3200	16.3400	-3.199%	1,051,927	+16.218%
2026-06-09	17.0000	17.3400	16.0800	16.8800	+1.871%	867,249	+12.500%
2026-06-08	16.4200	17.2000	16.2200	16.5700	+3.047%	1,186,836	+14.605%
2026-06-05	17.0300	17.4900	15.9900	16.0800	-6.783%	1,033,236	+18.097%
2026-06-04	15.6800	17.5560	15.5490	17.2500	+10.365%	2,990,664	+10.087%
2026-06-03	15.3600	15.6500	14.4700	15.6300	+1.758%	1,021,844	+21.497%
2026-06-02	15.3500	15.7000	15.0000	15.3600	-2.538%	1,372,371	+23.633%
2026-06-01	15.2500	16.0750	14.7650	15.7600	+2.404%	1,714,403	+20.495%
2026-05-29	15.0600	15.6090	14.6400	15.3900	+2.600%	2,042,417	+23.392%
2026-05-28	13.3700	15.0900	13.2500	15.0000	+11.773%	1,331,918	+26.600%
2026-05-27	13.1900	13.6600	13.1100	13.4200	+1.513%	944,360	+41.505%
2026-05-26	13.4000	13.5400	13.0000	13.2200	0.000%	1,136,082	+43.646%
2026-05-22	13.1600	13.4900	13.0000	13.2200	+0.609%	924,178	+43.646%
2026-05-21	13.2700	13.5400	13.1250	13.1400	-4.088%	1,115,890	+44.521%
2026-05-20	13.7100	13.8400	13.1300	13.7000	-0.073%	876,961	+38.613%
2026-05-19	13.5900	13.8850	13.3500	13.7100	+0.883%	873,660	+38.512%
2026-05-18	13.7500	14.2100	13.3200	13.5900	-0.512%	998,143	+39.735%
2026-05-15	13.9600	14.0500	13.5100	13.6600	-4.073%	1,100,932	+39.019%
2026-05-14	14.6000	14.7700	14.1800	14.2400	-1.589%	1,036,579	+33.357%
2026-05-13	14.5800	14.8000	14.2300	14.4700	-0.958%	958,508	+31.237%
2026-05-12	14.8900	14.9700	14.1600	14.6100	-2.535%	1,339,319	+29.979%
2026-05-11	15.4300	15.4600	14.8350	14.9900	-2.852%	1,196,743	+26.684%
2026-05-08	15.5900	15.6100	14.7100	15.4300	-0.899%	1,391,417	+23.072%
2026-05-07	15.6400	16.2000	15.2653	15.5700	-0.448%	1,635,155	+21.965%
2026-05-06	14.8500	15.7950	14.5300	15.6400	+7.639%	2,868,919	+21.419%
2026-05-05	13.9700	15.6100	13.9600	14.5300	+18.612%	4,228,475	+30.695%
2026-05-04	12.1900	12.3200	11.7300	12.2500	+0.575%	2,157,981	+55.020%
2026-05-01	11.6400	12.2800	11.4800	12.1800	+5.913%	1,194,647	+55.911%
2026-04-30	10.5300	11.6000	10.4987	11.5000	+8.902%	2,333,387	+65.130%
2026-04-29	10.7000	11.1200	10.4300	10.5600	-1.859%	2,963,776	+79.830%
2026-04-28	10.6500	10.8900	10.4700	10.7600	+1.509%	1,491,229	+76.487%
2026-04-27	9.7200	10.6500	9.6400	10.6000	+8.163%	1,798,387	+79.151%
2026-04-24	9.5900	9.8800	9.3000	9.8000	+1.765%	774,120	+93.776%
2026-04-23	10.2700	10.3800	9.2000	9.6300	-8.286%	1,754,727	+97.196%
2026-04-22	10.5300	10.7300	10.1700	10.5000	+1.744%	900,248	+80.857%
2026-04-21	10.4400	10.9900	10.2200	10.3200	-1.149%	1,084,835	+84.012%
2026-04-20	10.2000	10.5199	10.1750	10.4400	+0.578%	590,146	+81.897%
2026-04-17	10.4000	10.5400	10.1400	10.3800	+2.874%	750,059	+82.948%
2026-04-16	10.0300	10.5900	9.9700	10.0900	+0.398%	1,524,479	+88.206%
2026-04-15	9.6000	10.2000	9.5550	10.0500	+4.797%	1,196,304	+88.955%
2026-04-14	9.4700	9.7100	9.4550	9.5900	+2.239%	600,273	+98.019%
2026-04-13	9.0700	9.5550	8.9350	9.3800	+2.179%	676,905	+102.452%
2026-04-10	9.3800	9.5100	8.9350	9.1800	-2.132%	591,894	+106.863%
2026-04-09	9.4600	9.5850	9.0900	9.3800	-2.596%	736,771	+102.452%
2026-04-08	10.0200	10.3900	9.3450	9.6300	+1.262%	1,130,578	+97.196%
2026-04-07	8.8200	9.5700	8.8000	9.5100	+5.549%	1,028,459	+99.685%
2026-04-06	9.4200	9.4800	8.5500	9.0100	-4.656%	1,197,871	+110.766%
2026-04-02	9.0200	9.8300	8.9000	9.4500	-0.631%	845,545	+100.952%
2026-04-01	9.4000	9.7700	9.2450	9.5100	+0.955%	999,665	+99.685%
2026-03-31	9.1000	9.6800	8.8600	9.4200	+6.201%	1,315,084	+101.592%
2026-03-30	8.9300	9.2500	8.6400	8.8700	-2.205%	1,143,524	+114.092%
2026-03-27	9.4100	9.4900	8.9800	9.0700	-5.026%	797,529	+109.372%
2026-03-26	9.3200	9.7700	9.2600	9.5500	+1.165%	963,902	+98.848%
2026-03-25	9.7500	9.9200	9.2850	9.4400	-1.461%	889,700	+101.165%
2026-03-24	9.7000	9.8050	9.5400	9.5800	-1.744%	698,211	+98.225%
2026-03-23	9.6800	10.0850	9.4600	9.7500	+2.308%	1,018,591	+94.769%
2026-03-20	9.7900	9.9650	9.3150	9.5300	-2.656%	2,575,432	+99.265%
2026-03-19	9.7200	10.0800	9.5800	9.7900	-1.509%	1,152,468	+93.973%
2026-03-18	9.4600	10.1600	9.3150	9.9400	+2.474%	1,637,243	+91.046%
2026-03-17	9.3200	9.9300	9.2700	9.7000	+4.639%	1,880,754	+95.773%
2026-03-16	9.2000	9.4500	8.8900	9.2700	+3.807%	1,480,278	+104.854%
2026-03-13	9.1100	9.2800	8.5900	8.9300	-1.217%	1,413,145	+112.654%
2026-03-12	9.2400	9.2900	8.8500	9.0400	-4.034%	1,989,713	+110.066%
2026-03-11	8.7700	9.4950	8.6000	9.4200	+5.251%	1,876,487	+101.592%
2026-03-10	9.8800	9.9100	8.7200	8.9500	-8.952%	2,903,607	+112.179%
2026-03-09	9.9000	9.9000	9.3000	9.8300	+2.289%	1,857,805	+93.184%
2026-03-06	9.6300	9.9750	9.4200	9.6100	-3.125%	1,248,507	+97.607%
2026-03-05	10.1800	10.8150	9.6700	9.9200	-4.432%	1,423,310	+91.431%
2026-03-04	10.4800	10.7600	10.1400	10.3800	-0.954%	1,352,599	+82.948%
2026-03-03	10.1500	10.6400	9.5800	10.4800	-0.758%	2,688,476	+81.202%
2026-03-02	10.2800	10.6900	10.1500	10.5600	-1.493%	1,915,345	+79.830%
2026-02-27	10.4300	11.1100	10.1200	10.7200	-0.741%	2,608,236	+77.146%
2026-02-26	9.3350	10.9100	9.0500	10.8000	+4.449%	2,868,865	+75.833%
2026-02-25	10.6000	11.2358	10.0000	10.3400	+0.194%	1,905,341	+83.656%
2026-02-24	10.7200	10.9900	10.2800	10.3200	-4.797%	1,657,630	+84.012%
2026-02-23	10.9100	10.9100	10.3200	10.8400	-1.455%	1,705,743	+75.185%
2026-02-20	10.7700	11.2300	10.5100	11.0000	-0.091%	2,087,237	+72.636%
2026-02-19	10.1300	11.0300	9.7800	11.0100	+5.460%	2,141,370	+72.480%
2026-02-18	9.6300	10.5785	9.6300	10.4400	+7.629%	2,476,287	+81.897%
2026-02-17	9.7200	9.9700	9.4175	9.7000	-0.919%	1,900,901	+95.773%
2026-02-13	10.2900	10.5750	9.7600	9.7900	-4.674%	2,007,555	+93.973%
2026-02-12	11.3500	11.3800	9.2000	10.2700	-11.389%	5,431,633	+84.907%
2026-02-11	13.4100	13.6500	11.3800	11.5900	-15.216%	2,825,611	+63.848%
2026-02-10	14.7900	14.9350	13.4000	13.6700	-8.132%	2,048,447	+38.917%
2026-02-09	14.6600	15.0000	14.0000	14.8800	+1.570%	922,936	+27.621%
2026-02-06	14.0000	14.9600	13.8700	14.6500	+6.159%	1,651,621	+29.625%
2026-02-05	15.9200	15.9800	13.4700	13.8000	-14.072%	3,175,007	+37.609%
2026-02-04	16.2200	16.3700	15.4700	16.0600	-1.169%	2,396,637	+18.244%
2026-02-03	16.8600	17.1200	15.4850	16.2500	-3.618%	1,576,808	+16.862%
2026-02-02	16.5600	17.2000	16.0000	16.8600	+0.297%	1,382,784	+12.633%
2026-01-30	16.9800	17.0000	16.1100	16.8100	-1.408%	962,258	+12.968%
2026-01-29	16.6900	17.1800	16.0850	17.0500	+1.913%	919,943	+11.378%
2026-01-28	17.3700	17.4100	16.1200	16.7300	-2.278%	1,015,741	+13.509%
2026-01-27	17.0500	17.2600	16.8200	17.1200	+0.352%	750,175	+10.923%
2026-01-26	16.8000	17.1500	16.3400	17.0600	+1.367%	882,197	+11.313%
2026-01-23	17.3400	17.3779	16.6850	16.8300	-2.997%	679,099	+12.834%
2026-01-22	17.1600	17.8100	16.8800	17.3500	+1.999%	551,198	+9.452%
2026-01-21	15.8500	17.1600	15.7700	17.0100	+7.522%	887,862	+11.640%
2026-01-20	16.0800	16.3750	15.3700	15.8200	-4.121%	1,440,609	+20.038%
2026-01-16	16.0000	17.2400	15.5500	16.5000	+3.383%	1,945,718	+15.091%
2026-01-15	16.6250	16.8500	15.8100	15.9600	-4.830%	1,339,648	+18.985%
2026-01-14	17.3000	17.6850	16.2400	16.7700	-3.454%	1,508,131	+13.238%
2026-01-13	18.4800	18.6200	17.3050	17.3700	-5.598%	825,512	+9.326%
2026-01-12	17.2300	18.4950	17.2300	18.4000	+5.808%	1,749,433	+3.207%
2026-01-09	17.5400	18.0100	16.9800	17.3900	-0.287%	1,727,551	+9.201%
2026-01-08	18.2500	18.2500	17.2000	17.4400	-0.286%	1,191,807	+8.888%
2026-01-07	17.4000	18.0975	16.9100	17.4900	-0.285%	1,488,703	+8.576%
2026-01-06	18.1200	18.6700	17.3600	17.5400	+5.535%	2,831,216	+8.267%
2026-01-05	16.8100	16.9400	15.9500	16.6200	-1.130%	1,272,773	+14.260%
2026-01-02	17.2600	17.2700	16.1950	16.8100	-2.551%	1,178,056	+12.968%
2025-12-31	17.3800	17.6900	16.9900	17.2500	-0.748%	1,289,057	+10.087%
2025-12-30	17.2300	17.4800	17.0843	17.3800	+0.754%	689,078	+9.264%
2025-12-29	17.2200	17.4950	17.0600	17.2500	-0.862%	657,219	+10.087%
2025-12-26	18.0400	18.0400	17.2900	17.4000	-1.695%	831,540	+9.138%
2025-12-24	17.9500	18.0150	17.5850	17.7000	-1.173%	522,372	+7.288%
2025-12-23	17.4500	17.9700	17.1100	17.9100	+1.244%	821,393	+6.030%
2025-12-22	17.7600	18.2900	17.5100	17.6900	-0.282%	929,666	+7.349%
2025-12-19	16.6100	18.0500	16.6100	17.7400	+6.803%	3,204,746	+7.046%
2025-12-18	16.4300	17.3800	16.2000	16.6100	+2.594%	2,004,360	+14.329%
2025-12-17	15.9300	16.2500	15.5500	16.1900	+1.251%	1,094,865	+17.295%
2025-12-16	15.7700	16.3100	15.6300	15.9900	-0.436%	973,487	+18.762%
2025-12-15	16.3400	16.4200	15.4000	16.0600	+2.163%	1,496,564	+18.244%
2025-12-12	16.0500	16.3300	15.4250	15.7200	+1.093%	1,367,939	+20.802%
2025-12-11	16.1100	16.9400	15.4900	15.5500	+2.708%	1,823,163	+22.122%
2025-12-10	14.3900	15.5000	14.0200	15.1400	+5.212%	1,417,554	+25.429%
2025-12-09	14.6300	14.9000	14.2150	14.3900	-2.639%	1,173,979	+31.967%
2025-12-08	14.6000	14.8950	14.0556	14.7800	+3.792%	1,861,369	+28.484%
2025-12-05	14.5200	14.9600	14.1300	14.2400	-1.793%	1,745,797	+33.357%
2025-12-04	14.2500	14.5200	13.0600	14.5000	-0.549%	2,150,899	+30.966%
2025-12-03	12.9300	15.0500	12.7850	14.5800	+14.353%	1,915,313	+30.247%
2025-12-02	12.4900	12.9600	12.1151	12.7500	+2.492%	731,929	+48.941%
2025-12-01	12.4700	12.9185	12.2900	12.4400	-2.124%	806,018	+52.653%
2025-11-28	12.7800	13.2350	12.6250	12.7100	+0.633%	515,568	+49.410%
2025-11-26	12.6900	13.1300	12.4000	12.6300	-1.174%	1,501,935	+50.356%
2025-11-25	12.1700	13.3700	12.0600	12.7800	+6.946%	1,654,128	+48.592%
2025-11-24	10.6800	12.0250	10.6800	11.9500	+9.633%	3,237,601	+58.912%
2025-11-21	10.0200	11.0400	9.8700	10.9000	+8.566%	942,823	+74.220%
2025-11-20	10.2100	10.4700	9.9300	10.0400	0.000%	733,690	+89.143%
2025-11-19	10.2700	10.7000	10.0000	10.0400	-1.569%	896,073	+89.143%
2025-11-18	9.7100	10.2600	9.6700	10.2000	+4.188%	1,067,570	+86.176%
2025-11-17	10.2300	10.4400	9.6000	9.7900	-5.956%	1,034,060	+93.973%
2025-11-14	9.8900	10.5350	9.7900	10.4100	+1.859%	797,823	+82.421%
2025-11-13	11.1800	11.2900	10.0200	10.2200	-9.877%	1,787,293	+85.812%
2025-11-12	11.8300	12.0000	11.2650	11.3400	-3.817%	1,037,317	+67.460%
2025-11-11	11.2000	12.0650	10.8916	11.7900	+5.456%	1,098,557	+61.069%
2025-11-10	11.2800	11.9800	11.0390	11.1800	-0.622%	1,438,118	+69.857%
2025-11-07	10.7300	11.3500	10.3400	11.2500	+2.087%	1,815,009	+68.800%
2025-11-06	11.8400	12.6000	10.7550	11.0200	-7.782%	1,685,239	+72.323%
2025-11-05	10.6800	12.7700	10.5300	11.9500	+23.196%	3,701,687	+58.912%
2025-11-04	9.7900	9.9700	9.5200	9.7000	-4.150%	1,739,781	+95.773%
2025-11-03	10.5000	10.7438	9.9550	10.1200	-3.250%	1,190,458	+87.648%
2025-10-31	10.0000	10.4700	9.7200	10.4600	+4.287%	1,125,222	+81.549%
2025-10-30	10.3500	10.4800	10.0100	10.0300	-3.927%	1,423,207	+89.332%
2025-10-29	10.5600	10.9100	10.3250	10.4400	-1.695%	803,977	+81.897%
2025-10-28	10.2700	10.7000	10.2500	10.6200	+2.214%	1,137,166	+78.814%
2025-10-27	11.2700	11.4399	10.3700	10.3900	-8.053%	886,802	+82.772%
2025-10-24	10.8200	11.5500	10.5722	11.3000	+4.630%	1,266,473	+68.053%
2025-10-23	10.6300	11.1400	10.6300	10.8000	+2.662%	985,297	+75.833%
2025-10-22	10.4000	10.5250	10.1100	10.5200	+1.251%	939,658	+80.513%
2025-10-21	10.3800	10.6700	10.2702	10.3900	-0.288%	1,132,316	+82.772%
2025-10-20	9.5000	10.4300	9.4600	10.4200	+10.265%	952,759	+82.246%
2025-10-17	9.2900	9.4800	9.0800	9.4500	-0.735%	838,766	+100.952%
2025-10-16	9.8500	10.0450	9.2800	9.5200	-1.754%	770,725	+99.475%
2025-10-15	9.6500	9.8000	9.4300	9.6900	+1.466%	668,798	+95.975%
2025-10-14	9.4650	9.6900	9.2100	9.5500	-2.749%	922,643	+98.848%
2025-10-13	10.3200	10.4000	9.7400	9.8200	+1.499%	856,911	+93.381%
2025-10-10	10.8500	10.8600	9.6500	9.6750	-10.000%	980,404	+96.279%
2025-10-09	10.2050	10.7750	10.1400	10.7500	+6.120%	1,555,046	+76.651%
2025-10-08	9.7900	10.1900	9.4450	10.1300	+8.808%	1,107,746	+87.463%
2025-10-07	9.7800	9.9050	9.2600	9.3100	-2.920%	940,644	+103.974%
2025-10-06	9.5000	9.7600	9.3000	9.5900	+1.481%	1,440,498	+98.019%
2025-10-03	9.7600	9.8900	9.2500	9.4500	-1.563%	1,174,654	+100.952%
2025-10-02	9.6100	9.8800	9.4501	9.6000	+0.840%	1,557,499	+97.813%
2025-10-01	8.4700	9.6000	8.3900	9.5200	+13.064%	2,505,998	+99.475%
2025-09-30	8.3500	8.5600	8.3050	8.4200	+0.238%	1,414,249	+125.534%
2025-09-29	8.8300	8.8300	8.3300	8.4000	-3.226%	1,068,449	+126.071%
2025-09-26	8.9100	9.1800	8.6400	8.6800	-2.691%	1,053,376	+118.779%
2025-09-25	9.3700	9.4200	8.7800	8.9200	-5.808%	1,020,191	+112.892%
2025-09-24	9.4400	9.5700	9.3000	9.4700	+1.067%	1,319,698	+100.528%
2025-09-23	9.6900	9.8750	9.3350	9.3700	-2.801%	1,537,084	+102.668%
2025-09-22	10.1300	10.2500	9.6200	9.6400	-4.837%	1,267,061	+96.992%
2025-09-19	10.6300	10.6300	9.9600	10.1300	-4.883%	3,167,907	+87.463%
2025-09-18	10.5500	10.7000	10.1950	10.6500	+3.298%	1,760,334	+78.310%
2025-09-17	10.1200	10.8700	10.0600	10.3100	+2.485%	1,416,363	+84.190%
2025-09-16	10.2600	10.4400	9.8200	10.0600	-1.373%	1,168,163	+88.767%
2025-09-15	10.1400	10.2800	9.9200	10.2000	+0.990%	1,236,223	+86.176%
2025-09-12	10.1100	10.4100	9.9500	10.1000	-1.271%	1,482,664	+88.020%
2025-09-11	10.0000	10.5650	9.9980	10.2300	+2.198%	1,649,982	+85.630%
2025-09-10	9.7500	10.0300	9.4200	10.0100	-0.596%	1,832,109	+89.710%
2025-09-09	10.2200	10.4800	10.0250	10.0700	-2.422%	1,204,096	+88.580%
2025-09-08	11.5100	11.5705	10.1350	10.3200	-11.264%	2,307,874	+84.012%
2025-09-05	11.0000	11.9800	10.9300	11.6300	+10.657%	2,119,213	+63.285%
2025-09-04	10.5800	10.7900	10.3500	10.5100	-1.684%	1,817,669	+80.685%
2025-09-03	10.4800	11.0700	10.3000	10.6900	+6.793%	2,579,325	+77.643%
2025-09-02	9.6400	10.2200	9.5350	10.0100	+1.624%	1,641,068	+89.710%
2025-08-29	9.7650	10.0750	9.6200	9.8500	+2.073%	3,570,031	+92.792%
2025-08-28	9.0500	9.6800	9.0200	9.6500	+6.866%	2,086,642	+96.788%
2025-08-27	8.9900	9.1350	8.5400	9.0300	+0.557%	1,465,333	+110.299%
2025-08-26	8.8200	9.0700	8.7200	8.9800	+1.354%	4,304,328	+111.470%
2025-08-25	8.3400	8.9300	8.2200	8.8600	+6.299%	2,218,837	+114.334%
2025-08-22	7.7500	8.3990	7.6100	8.3350	+7.618%	1,814,565	+127.834%
2025-08-21	7.5900	7.7500	7.4000	7.7450	+0.194%	1,055,521	+145.190%
2025-08-20	7.8200	7.8810	7.5450	7.7300	-2.028%	1,056,946	+145.666%
2025-08-19	7.9900	8.1000	7.8300	7.8900	-0.379%	1,061,775	+140.684%
2025-08-18	8.0900	8.3557	7.9000	7.9200	-1.493%	1,688,979	+139.773%
2025-08-15	7.8720	8.2300	7.8600	8.0400	+1.772%	1,691,437	+136.194%
2025-08-14	7.5700	7.9450	7.4700	7.9000	+0.765%	1,464,367	+140.380%
2025-08-13	7.3200	7.9600	7.1000	7.8400	+7.250%	1,881,132	+142.219%
2025-08-12	6.8900	7.6476	6.8890	7.3100	+14.397%	2,280,712	+159.781%
2025-08-11	6.6000	6.8400	6.0650	6.3900	-2.888%	1,853,197	+197.183%
2025-08-08	7.2000	7.2250	6.5650	6.5800	-9.116%	1,576,440	+188.602%
2025-08-07	6.8800	7.2500	6.6400	7.2400	+10.030%	2,054,692	+162.293%
2025-08-06	7.4500	7.9800	5.8201	6.5800	+0.305%	2,854,666	+188.602%
2025-08-05	6.2700	6.7900	6.1100	6.5600	+2.181%	2,602,407	+189.482%
2025-08-04	6.1900	7.1900	6.1900	6.4200	+17.582%	3,234,481	+195.794%
2025-08-01	5.9600	6.0400	5.2650	5.4600	-4.878%	1,559,021	+247.802%
2025-07-31	6.0600	6.1100	5.6950	5.7400	-7.419%	1,537,905	+230.836%
2025-07-30	6.3600	6.4900	6.0650	6.2000	-2.516%	1,124,167	+206.290%
2025-07-29	6.8500	6.8500	6.2350	6.3600	-7.424%	1,578,146	+198.585%
2025-07-28	6.7200	6.9000	6.5350	6.8700	+1.029%	1,987,200	+176.419%
2025-07-25	6.5400	6.8100	6.1700	6.8000	+4.455%	1,544,233	+179.265%
2025-07-24	6.3700	6.8500	6.3023	6.5100	+3.170%	2,968,498	+191.705%
2025-07-23	5.9000	6.4400	5.8200	6.3100	+8.793%	2,584,215	+200.951%
2025-07-22	5.0000	5.9881	4.9300	5.8000	+24.464%	2,939,604	+227.414%
2025-07-21	4.7700	4.7700	4.5700	4.6600	-0.640%	1,063,626	+307.511%
2025-07-18	5.0500	5.0700	4.4550	4.6900	-5.253%	1,610,034	+304.904%
2025-07-17	4.9200	5.0800	4.8750	4.9500	+1.020%	1,129,684	+283.636%
2025-07-16	4.7700	4.9600	4.6500	4.9000	+3.814%	1,732,385	+287.551%
2025-07-15	5.0900	5.1900	4.6500	4.7200	-5.788%	1,463,008	+302.331%
2025-07-14	5.0900	5.1400	4.9100	5.0100	-1.957%	1,984,660	+279.042%
2025-07-11	5.1500	5.1800	4.9900	5.1100	-3.036%	1,399,380	+271.624%
2025-07-10	4.9800	5.6050	4.9672	5.2700	+4.563%	2,611,847	+260.342%
2025-07-09	4.8700	5.0450	4.7550	5.0400	+5.219%	1,741,761	+276.786%
2025-07-08	4.4500	4.9700	4.4001	4.7900	+7.640%	2,577,198	+296.451%
2025-07-07	5.0800	5.1100	4.3550	4.4500	-14.751%	2,847,829	+326.742%
2025-07-03	5.2200	5.3050	5.0500	5.2200	+0.967%	837,673	+263.793%
2025-07-02	5.2500	5.2750	5.0300	5.1700	-0.768%	1,743,877	+267.311%
2025-07-01	4.8600	5.6300	4.8100	5.2100	+5.466%	2,442,268	+264.491%
2025-06-30	4.9800	5.1220	4.8300	4.9400	-0.803%	1,591,377	+284.413%
2025-06-27	5.2200	5.2750	4.9700	4.9800	-4.231%	13,623,374	+281.325%
2025-06-26	5.1700	5.3600	5.1400	5.2000	+0.289%	1,622,686	+265.192%
2025-06-25	5.2800	5.3900	5.1100	5.1850	-2.354%	1,642,151	+266.249%
2025-06-24	5.2500	5.4600	5.2399	5.3100	+4.118%	2,021,383	+257.627%
2025-06-23	5.2300	5.3000	4.9200	5.1000	-4.135%	1,498,440	+272.353%
2025-06-20	5.5300	5.6500	5.2900	5.3200	-2.385%	4,337,236	+256.955%
2025-06-18	5.4500	5.6900	5.3403	5.4500	-0.183%	1,956,679	+248.440%
2025-06-17	5.6800	5.9300	5.3850	5.4600	-5.699%	2,100,802	+247.802%
2025-06-16	5.9200	6.0600	5.6300	5.7900	-2.030%	2,316,818	+227.979%
2025-06-13	6.0700	6.1600	5.9000	5.9100	-5.742%	2,989,318	+221.320%
2025-06-12	5.4300	6.5600	5.2600	6.2700	+15.470%	4,303,496	+202.871%
2025-06-11	5.4900	5.5550	5.2600	5.4300	+0.370%	1,428,219	+249.724%
2025-06-10	5.5100	5.8750	5.3700	5.4100	-1.636%	2,743,642	+251.017%
2025-06-09	5.4600	5.7700	5.4450	5.5000	+4.167%	3,268,731	+245.273%
2025-06-06	5.2100	5.6300	5.0450	5.2800	+3.125%	2,755,297	+259.659%
2025-06-05	5.2200	5.3350	5.0100	5.1200	-2.103%	3,061,611	+270.898%
2025-06-04	4.6400	5.3000	4.6400	5.2300	+12.959%	2,988,965	+263.098%
2025-06-03	4.0700	4.6300	3.9700	4.6300	+12.107%	3,040,704	+310.151%
2025-06-02	4.2800	4.3950	4.1050	4.1300	-3.953%	2,334,746	+359.806%
2025-05-30	4.1600	4.4600	4.0800	4.3000	+2.871%	3,204,248	+341.628%
2025-05-29	4.2000	4.2000	3.9700	4.1800	0.000%	1,690,283	+354.306%
2025-05-28	4.1600	4.3000	4.0100	4.1800	+0.723%	2,216,395	+354.306%
2025-05-27	4.1400	4.2300	4.0200	4.1500	+2.217%	2,750,969	+357.590%
2025-05-23	4.1300	4.1700	3.9914	4.0600	-4.245%	2,424,809	+367.734%
2025-05-22	4.1500	4.2975	4.0200	4.2400	+0.952%	2,365,595	+347.877%
2025-05-21	4.5800	4.6500	4.1900	4.2000	-10.448%	3,810,611	+352.143%
2025-05-20	4.4600	4.8200	4.4000	4.6900	+5.393%	2,845,912	+304.904%
2025-05-19	4.3400	4.4950	4.2400	4.4500	+0.225%	2,930,118	+326.742%
2025-05-16	4.7500	4.7600	4.3850	4.4400	-6.526%	4,311,094	+327.703%
2025-05-15	4.6900	4.8000	4.3400	4.7500	-0.628%	6,370,252	+299.789%
2025-05-14	4.9000	5.0223	4.4900	4.7800	-4.400%	6,346,730	+297.280%
2025-05-13	5.2600	5.4712	4.5400	5.0000	-3.661%	7,105,634	+279.800%
2025-05-12	7.8900	7.9900	4.9900	5.1900	-15.610%	8,560,874	+265.896%
2025-05-09	5.9800	6.3300	5.8350	6.1500	+3.361%	4,132,781	+208.780%
2025-05-08	5.7400	6.1000	5.6600	5.9500	+5.684%	4,596,437	+219.160%
2025-05-07	5.6600	5.8800	5.5300	5.6300	+2.178%	1,933,522	+237.300%
2025-05-06	5.7800	5.9150	5.4000	5.5100	-7.083%	2,279,398	+244.646%
2025-05-05	6.2400	6.2800	5.9100	5.9300	-5.272%	1,887,267	+220.236%
2025-05-02	6.1700	6.3450	6.0600	6.2600	+2.961%	1,299,905	+203.355%
2025-05-01	6.2200	6.3800	5.9300	6.0800	-2.408%	2,046,612	+212.336%
2025-04-30	6.2799	6.2799	5.9200	6.2300	-1.580%	1,688,034	+204.815%
2025-04-29	6.0500	6.3500	5.9800	6.3300	+4.112%	1,630,151	+200.000%
2025-04-28	5.9400	6.2800	5.8650	6.0800	+2.703%	1,546,390	+212.336%
2025-04-25	5.9100	5.9500	5.5500	5.9200	+1.024%	1,110,463	+220.777%
2025-04-24	5.3300	5.8800	5.3100	5.8600	+10.150%	2,490,968	+224.061%
2025-04-23	5.8700	6.0776	5.2500	5.3200	-3.273%	3,205,363	+256.955%
2025-04-22	5.4000	5.5250	5.0200	5.5000	+5.769%	3,518,292	+245.273%
2025-04-21	5.1400	5.3000	4.8150	5.2000	-1.701%	2,655,674	+265.192%
2025-04-17	5.0300	5.3100	4.8773	5.2900	+5.378%	2,177,985	+258.979%
2025-04-16	4.9200	5.2700	4.7700	5.0200	+3.292%	2,901,671	+278.287%
2025-04-15	5.3200	5.3500	4.8300	4.8600	-9.328%	1,835,558	+290.741%
2025-04-14	5.3700	5.5500	5.1500	5.3600	+3.475%	1,786,660	+254.291%
2025-04-11	5.3980	5.4000	4.9500	5.1800	-0.576%	2,624,758	+266.602%
2025-04-10	6.0500	6.0900	5.1500	5.2100	-19.225%	3,239,393	+264.491%
2025-04-09	5.6400	6.5100	5.3900	6.4500	+13.158%	3,742,526	+194.419%
2025-04-08	6.5100	6.5700	5.6250	5.7000	-9.091%	2,010,398	+233.158%
2025-04-07	6.1800	6.6700	5.9300	6.2700	-2.941%	2,365,190	+202.871%
2025-04-04	6.4800	6.6000	6.1000	6.4600	-4.860%	2,933,157	+193.963%
2025-04-03	7.2000	7.4600	6.7300	6.7900	-9.587%	2,379,856	+179.676%
2025-04-02	7.0500	7.5300	6.9050	7.5100	+6.525%	10,732,870	+152.863%
2025-04-01	7.5300	7.5550	7.0050	7.0500	-6.623%	2,062,970	+169.362%
2025-03-31	7.7703	7.9700	7.4500	7.5500	-5.978%	1,777,451	+151.523%
2025-03-28	8.2700	8.3800	7.9950	8.0300	-3.947%	1,752,200	+136.488%
2025-03-27	8.3900	8.5800	8.1600	8.3600	-1.065%	1,508,808	+127.153%
2025-03-26	8.6500	8.7100	8.2650	8.4500	-3.318%	1,756,034	+124.734%
2025-03-25	9.3800	9.4500	8.4200	8.7400	-7.021%	1,718,489	+117.277%
2025-03-24	9.0100	9.4300	8.9350	9.4000	+7.184%	2,912,699	+102.021%
2025-03-21	8.6800	8.9400	8.6500	8.7700	0.000%	7,889,790	+116.534%
2025-03-20	9.0900	9.3000	8.7700	8.7700	-5.292%	2,599,368	+116.534%
2025-03-19	9.6000	9.7000	9.2000	9.2600	-3.942%	1,906,603	+105.076%
2025-03-18	9.8000	9.9800	9.6100	9.6400	-3.407%	1,340,725	+96.992%
2025-03-17	9.7700	10.1500	9.7050	9.9800	+3.313%	1,504,174	+90.281%
2025-03-14	9.5700	9.8500	9.5700	9.6600	+0.835%	2,367,390	+96.584%
2025-03-13	9.9000	10.0500	9.4700	9.5800	-3.427%	2,582,857	+98.225%
2025-03-12	10.1200	10.2900	9.8300	9.9200	-1.294%	2,602,897	+91.431%
2025-03-11	10.2300	10.4400	9.7600	10.0500	-1.760%	2,900,459	+88.955%
2025-03-10	10.4300	11.1000	10.0550	10.2300	-4.213%	2,514,076	+85.630%
2025-03-07	10.7200	11.1200	10.5800	10.6800	-0.094%	2,110,772	+77.809%
2025-03-06	10.7000	10.8600	10.3400	10.6900	-1.837%	2,903,490	+77.643%
2025-03-05	11.1700	11.2000	10.3000	10.8900	-0.639%	3,155,419	+74.380%
2025-03-04	10.3000	11.2450	9.9301	10.9600	+5.588%	4,158,403	+73.266%
2025-03-03	9.6100	11.9900	9.5500	10.3800	-25.054%	8,739,797	+82.948%
2025-02-28	13.9900	14.3500	13.4800	13.8500	-1.423%	2,376,063	+37.112%
2025-02-27	15.2100	15.2100	13.8050	14.0500	-6.830%	1,309,284	+35.160%
2025-02-26	14.6800	15.3200	14.6400	15.0800	+2.515%	802,484	+25.928%
2025-02-25	15.1900	15.7500	14.6900	14.7100	-3.160%	1,567,421	+29.096%
2025-02-24	14.9800	15.3400	14.5200	15.1900	+2.083%	943,181	+25.016%
2025-02-21	15.7400	15.7400	14.7500	14.8800	-4.676%	822,602	+27.621%
2025-02-20	15.3200	15.8250	15.2950	15.6100	+1.429%	706,643	+21.653%
2025-02-19	15.1400	15.5700	14.9000	15.3900	+1.117%	727,032	+23.392%

.dark-mode .qXF2PX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXF2PX{ color: #333333; background-color: white; border: 2px solid #333333; }FTREFortrea Holdings Inc. Common Stockstock NASDAQ

FTRE
Fortrea Holdings Inc. Common Stock
stock NASDAQ