Fortrea Holdings Inc. (FTRE) Historical Stock Data
4.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTRE is down -1.57% a day on average. There have been 15 days where Fortrea Holdings Inc. closed green and 15 days where FTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.13 | 4.06 | ↓$0.07 (-1.69%) | 3.99 | 4.17 | 2.42M |
| 2025-05-22 | 4.15 | 4.24 | ↑$0.09 (2.17%) | 4.02 | 4.30 | 2.37M |
| 2025-05-21 | 4.58 | 4.20 | ↓$0.38 (-8.30%) | 4.19 | 4.65 | 3.81M |
| 2025-05-20 | 4.46 | 4.69 | ↑$0.23 (5.16%) | 4.40 | 4.82 | 2.85M |
| 2025-05-19 | 4.34 | 4.45 | ↑$0.11 (2.53%) | 4.24 | 4.50 | 2.93M |
| 2025-05-16 | 4.75 | 4.44 | ↓$0.31 (-6.53%) | 4.39 | 4.76 | 4.31M |
| 2025-05-15 | 4.69 | 4.75 | ↑$0.06 (1.28%) | 4.34 | 4.80 | 6.37M |
| 2025-05-14 | 4.90 | 4.78 | ↓$0.12 (-2.45%) | 4.49 | 5.02 | 6.35M |
| 2025-05-13 | 5.26 | 5.00 | ↓$0.26 (-4.94%) | 4.54 | 5.47 | 7.11M |
| 2025-05-12 | 7.89 | 5.19 | ↓$2.70 (-34.22%) | 4.99 | 7.99 | 8.56M |
| 2025-05-09 | 5.98 | 6.15 | ↑$0.17 (2.84%) | 5.84 | 6.33 | 4.13M |
| 2025-05-08 | 5.74 | 5.95 | ↑$0.21 (3.66%) | 5.66 | 6.10 | 4.60M |
| 2025-05-07 | 5.66 | 5.63 | ↓$0.03 (-0.53%) | 5.53 | 5.88 | 1.93M |
| 2025-05-06 | 5.78 | 5.51 | ↓$0.27 (-4.67%) | 5.40 | 5.92 | 2.28M |
| 2025-05-05 | 6.24 | 5.93 | ↓$0.31 (-4.97%) | 5.91 | 6.28 | 1.89M |
| 2025-05-02 | 6.17 | 6.26 | ↑$0.09 (1.46%) | 6.06 | 6.35 | 1.30M |
| 2025-05-01 | 6.22 | 6.08 | ↓$0.14 (-2.25%) | 5.93 | 6.38 | 2.05M |
| 2025-04-30 | 6.28 | 6.23 | ↓$0.05 (-0.79%) | 5.92 | 6.28 | 1.69M |
| 2025-04-29 | 6.05 | 6.33 | ↑$0.28 (4.63%) | 5.98 | 6.35 | 1.63M |
| 2025-04-28 | 5.94 | 6.08 | ↑$0.14 (2.36%) | 5.87 | 6.28 | 1.55M |
| 2025-04-25 | 5.91 | 5.92 | ↑$0.01 (0.17%) | 5.55 | 5.95 | 1.11M |
| 2025-04-24 | 5.33 | 5.86 | ↑$0.53 (9.94%) | 5.31 | 5.88 | 2.49M |
| 2025-04-23 | 5.87 | 5.32 | ↓$0.55 (-9.37%) | 5.25 | 6.08 | 3.21M |
| 2025-04-22 | 5.40 | 5.50 | ↑$0.10 (1.85%) | 5.02 | 5.53 | 3.52M |
| 2025-04-21 | 5.14 | 5.20 | ↑$0.06 (1.17%) | 4.82 | 5.30 | 2.66M |
| 2025-04-17 | 5.03 | 5.29 | ↑$0.26 (5.17%) | 4.88 | 5.31 | 2.18M |
| 2025-04-16 | 4.92 | 5.02 | ↑$0.10 (2.03%) | 4.77 | 5.27 | 2.90M |
| 2025-04-15 | 5.32 | 4.86 | ↓$0.46 (-8.65%) | 4.83 | 5.35 | 1.84M |
| 2025-04-14 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.15 | 5.55 | 1.79M |
| 2025-04-11 | 5.40 | 5.18 | ↓$0.22 (-4.04%) | 4.95 | 5.40 | 2.62M |
Create an account or log in to view more rows.
$FTRE this is just going to go up forever
$FTRE has just been halted from trading due to volatility.
$FTRE has just been halted from trading due to volatility.
$FTRE Markets about as efficient as a retirement home
$FTRE hold
$FTRE Keep up the pressure.
$FTRE has just been halted from trading due to volatility.
$FTRE this sell-off is meh.
$FTRE gimme gimme
$FTRE called it