Fortrea Holdings Inc.FTRENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.56 | $17.20 | $16.00 | $16.86 | 1.38M |
| 1/30/2026 | $16.98 | $17.00 | $16.11 | $16.81 | 962,300 |
| 1/29/2026 | $16.69 | $17.18 | $16.09 | $17.05 | 919,943 |
| 1/28/2026 | $17.37 | $17.41 | $16.12 | $16.73 | 1.02M |
| 1/27/2026 | $17.05 | $17.26 | $16.82 | $17.12 | 750,200 |
| 1/26/2026 | $16.80 | $17.15 | $16.34 | $17.06 | 882,200 |
| 1/23/2026 | $17.34 | $17.38 | $16.68 | $16.83 | 679,100 |
| 1/22/2026 | $17.16 | $17.81 | $16.88 | $17.35 | 551,198 |
| 1/21/2026 | $15.85 | $17.16 | $15.77 | $17.01 | 887,900 |
| 1/20/2026 | $16.08 | $16.38 | $15.37 | $15.82 | 1.44M |
| 1/16/2026 | $16.00 | $17.24 | $15.55 | $16.50 | 1.95M |
| 1/15/2026 | $16.63 | $16.85 | $15.81 | $15.96 | 1.34M |
| 1/14/2026 | $17.30 | $17.68 | $16.24 | $16.77 | 1.51M |
| 1/13/2026 | $18.48 | $18.62 | $17.31 | $17.37 | 825,561 |
| 1/12/2026 | $17.23 | $18.50 | $17.23 | $18.40 | 1.75M |
| 1/9/2026 | $17.54 | $18.01 | $16.98 | $17.39 | 1.74M |
| 1/8/2026 | $18.25 | $18.25 | $17.20 | $17.44 | 1.19M |
| 1/7/2026 | $17.40 | $18.10 | $16.91 | $17.49 | 1.49M |
| 1/6/2026 | $18.12 | $18.67 | $17.36 | $17.54 | 2.83M |
| 1/5/2026 | $16.81 | $16.94 | $15.95 | $16.62 | 1.27M |
| 1/2/2026 | $17.26 | $17.27 | $16.20 | $16.81 | 1.18M |
| 12/31/2025 | $17.38 | $17.69 | $16.99 | $17.25 | 1.29M |
| 12/30/2025 | $17.23 | $17.48 | $17.08 | $17.38 | 689,100 |
| 12/29/2025 | $17.22 | $17.50 | $17.06 | $17.25 | 657,219 |
| 12/26/2025 | $18.04 | $18.04 | $17.29 | $17.40 | 831,540 |
| 12/24/2025 | $17.95 | $18.02 | $17.59 | $17.70 | 522,400 |
| 12/23/2025 | $17.45 | $17.97 | $17.11 | $17.91 | 821,400 |
| 12/22/2025 | $17.76 | $18.29 | $17.51 | $17.69 | 929,700 |
| 12/19/2025 | $16.61 | $18.05 | $16.61 | $17.74 | 3.20M |
| 12/18/2025 | $16.43 | $17.38 | $16.20 | $16.61 | 2.00M |
| 12/17/2025 | $15.93 | $16.25 | $15.55 | $16.19 | 1.09M |
| 12/16/2025 | $15.77 | $16.31 | $15.63 | $15.99 | 973,500 |
| 12/15/2025 | $16.34 | $16.42 | $15.40 | $16.06 | 1.50M |
| 12/12/2025 | $16.05 | $16.33 | $15.43 | $15.72 | 1.37M |
| 12/11/2025 | $16.11 | $16.94 | $15.49 | $15.55 | 1.82M |
| 12/10/2025 | $14.39 | $15.50 | $14.02 | $15.14 | 1.42M |
| 12/9/2025 | $14.63 | $14.90 | $14.22 | $14.39 | 1.17M |
| 12/8/2025 | $14.60 | $14.90 | $14.06 | $14.78 | 1.86M |
| 12/5/2025 | $14.52 | $14.96 | $14.13 | $14.24 | 1.75M |
| 12/4/2025 | $14.25 | $14.52 | $13.06 | $14.50 | 2.15M |
| 12/3/2025 | $12.93 | $15.05 | $12.79 | $14.58 | 1.92M |
| 12/2/2025 | $12.49 | $12.96 | $12.12 | $12.75 | 731,929 |
| 12/1/2025 | $12.47 | $12.92 | $12.29 | $12.44 | 806,018 |
| 11/28/2025 | $12.78 | $13.24 | $12.63 | $12.71 | 515,600 |
| 11/26/2025 | $12.69 | $13.13 | $12.40 | $12.63 | 1.50M |
| 11/25/2025 | $12.17 | $13.37 | $12.06 | $12.78 | 1.65M |
| 11/24/2025 | $10.68 | $12.03 | $10.68 | $11.95 | 3.24M |
| 11/21/2025 | $10.02 | $11.04 | $9.87 | $10.90 | 942,823 |
| 11/20/2025 | $10.21 | $10.47 | $9.93 | $10.04 | 733,700 |
| 11/19/2025 | $10.27 | $10.70 | $10.00 | $10.04 | 896,100 |
| 11/18/2025 | $9.71 | $10.26 | $9.67 | $10.20 | 1.07M |
| 11/17/2025 | $10.23 | $10.44 | $9.60 | $9.79 | 1.03M |
| 11/14/2025 | $9.89 | $10.54 | $9.79 | $10.41 | 797,823 |
| 11/13/2025 | $11.18 | $11.29 | $10.02 | $10.22 | 1.79M |
| 11/12/2025 | $11.83 | $12.00 | $11.27 | $11.34 | 1.04M |
| 11/11/2025 | $11.20 | $12.07 | $10.89 | $11.79 | 1.10M |
| 11/10/2025 | $11.28 | $11.98 | $11.04 | $11.18 | 1.44M |
| 11/7/2025 | $10.73 | $11.35 | $10.34 | $11.25 | 1.82M |
| 11/6/2025 | $11.84 | $12.60 | $10.76 | $11.02 | 1.69M |
| 11/5/2025 | $10.68 | $12.77 | $10.53 | $11.95 | 3.70M |