Fortrea Holdings Inc. (FTRE) Historical Stock Data
19.73 ↑0.23 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTRE is down -0.72% a day on average. There have been 13 days where Fortrea Holdings Inc. closed green and 17 days where FTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.38 | 19.73 | ↑$0.35 (1.81%) | 19.18 | 20.14 | 0.93M |
| 2024-11-21 | 19.01 | 19.50 | ↑$0.49 (2.58%) | 18.76 | 19.94 | 0.95M |
| 2024-11-20 | 18.70 | 19.15 | ↑$0.45 (2.41%) | 18.57 | 19.47 | 1.22M |
| 2024-11-19 | 18.47 | 18.68 | ↑$0.21 (1.14%) | 18.29 | 19.01 | 670.20K |
| 2024-11-18 | 19.19 | 18.86 | ↓$0.33 (-1.72%) | 18.66 | 19.51 | 801.43K |
| 2024-11-15 | 20.11 | 19.34 | ↓$0.77 (-3.83%) | 18.61 | 20.15 | 1.59M |
| 2024-11-14 | 21.17 | 20.20 | ↓$0.97 (-4.58%) | 20.10 | 21.24 | 1.04M |
| 2024-11-13 | 21.36 | 21.28 | ↓$0.08 (-0.37%) | 21.26 | 22.47 | 0.96M |
| 2024-11-12 | 22.53 | 21.95 | ↓$0.58 (-2.57%) | 21.59 | 22.95 | 1.19M |
| 2024-11-11 | 24.48 | 22.75 | ↓$1.73 (-7.07%) | 22.70 | 25.28 | 1.89M |
| 2024-11-08 | 23.35 | 23.50 | ↑$0.15 (0.64%) | 22.58 | 25.18 | 7.12M |
| 2024-11-07 | 18.12 | 18.05 | ↓$0.07 (-0.39%) | 17.95 | 18.54 | 1.96M |
| 2024-11-06 | 18.14 | 18.09 | ↓$0.05 (-0.28%) | 17.89 | 18.66 | 2.08M |
| 2024-11-05 | 16.73 | 17.10 | ↑$0.37 (2.21%) | 16.58 | 17.17 | 801.99K |
| 2024-11-04 | 16.74 | 16.87 | ↑$0.13 (0.78%) | 16.66 | 17.48 | 1M |
| 2024-11-01 | 17.05 | 16.85 | ↓$0.20 (-1.17%) | 16.70 | 17.21 | 1.22M |
| 2024-10-31 | 16.96 | 16.82 | ↓$0.14 (-0.83%) | 16.53 | 17.06 | 1.01M |
| 2024-10-30 | 17.49 | 17.15 | ↓$0.34 (-1.94%) | 17.00 | 17.74 | 871.92K |
| 2024-10-29 | 17.47 | 17.73 | ↑$0.26 (1.49%) | 17.39 | 18.18 | 765.54K |
| 2024-10-28 | 17.60 | 17.62 | ↑$0.02 (0.11%) | 17.24 | 17.82 | 857.11K |
| 2024-10-25 | 17.56 | 17.33 | ↓$0.23 (-1.31%) | 17.30 | 18.25 | 1.19M |
| 2024-10-24 | 18.45 | 17.37 | ↓$1.08 (-5.85%) | 17.19 | 18.45 | 1.89M |
| 2024-10-23 | 18.20 | 18.51 | ↑$0.31 (1.70%) | 17.90 | 18.58 | 1.79M |
| 2024-10-22 | 18.69 | 17.80 | ↓$0.89 (-4.76%) | 17.61 | 18.69 | 1.19M |
| 2024-10-21 | 19.85 | 18.93 | ↓$0.92 (-4.63%) | 18.72 | 19.86 | 868.62K |
| 2024-10-18 | 19.46 | 19.89 | ↑$0.43 (2.21%) | 19.37 | 20.04 | 563.98K |
| 2024-10-17 | 19.66 | 19.40 | ↓$0.26 (-1.32%) | 19.17 | 19.69 | 601.13K |
| 2024-10-16 | 19.01 | 19.57 | ↑$0.56 (2.95%) | 18.80 | 19.59 | 763.15K |
| 2024-10-15 | 18.35 | 18.97 | ↑$0.62 (3.38%) | 18.31 | 19.49 | 0.96M |
| 2024-10-14 | 18.85 | 18.43 | ↓$0.42 (-2.23%) | 18.39 | 18.85 | 1.23M |
Create an account or log in to view more rows.
$FTRE gimme gimme
$FTRE called it
$FTRE let’s ride
$FTRE here to raid
$FTRE She's gettin' ready to...
$FTRE R-E-L-A-X Green is coming
$FTRE i hate money so im buying
$FTRE we like the stock
$FTRE is anyone really buying this shit
$FTRE Who’s still buying calls?