Fortrea Holdings Inc. (FTRE) Historical Stock Data
14.24 ↓0.26 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTRE is up 1.28% a day on average. There have been 14 days where Fortrea Holdings Inc. closed green and 16 days where FTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.52 | 14.24 | ↓$0.28 (-1.93%) | 14.13 | 14.96 | 1.75M |
| 2025-12-04 | 14.25 | 14.50 | ↑$0.25 (1.75%) | 13.06 | 14.52 | 2.15M |
| 2025-12-03 | 12.93 | 14.58 | ↑$1.65 (12.76%) | 12.79 | 15.05 | 1.91M |
| 2025-12-02 | 12.49 | 12.75 | ↑$0.26 (2.08%) | 12.12 | 12.96 | 731.93K |
| 2025-12-01 | 12.47 | 12.44 | ↓$0.03 (-0.24%) | 12.29 | 12.92 | 806.02K |
| 2025-11-28 | 12.78 | 12.71 | ↓$0.07 (-0.55%) | 12.63 | 13.24 | 515.57K |
| 2025-11-26 | 12.69 | 12.63 | ↓$0.06 (-0.47%) | 12.40 | 13.13 | 1.50M |
| 2025-11-25 | 12.17 | 12.78 | ↑$0.61 (5.01%) | 12.06 | 13.37 | 1.65M |
| 2025-11-24 | 10.68 | 11.95 | ↑$1.27 (11.89%) | 10.68 | 12.03 | 3.24M |
| 2025-11-21 | 10.02 | 10.90 | ↑$0.88 (8.78%) | 9.87 | 11.04 | 0.94M |
| 2025-11-20 | 10.21 | 10.04 | ↓$0.17 (-1.67%) | 9.93 | 10.47 | 733.69K |
| 2025-11-19 | 10.27 | 10.04 | ↓$0.23 (-2.24%) | 10.00 | 10.70 | 896.07K |
| 2025-11-18 | 9.71 | 10.20 | ↑$0.49 (5.05%) | 9.67 | 10.26 | 1.07M |
| 2025-11-17 | 10.23 | 9.79 | ↓$0.44 (-4.30%) | 9.60 | 10.44 | 1.03M |
| 2025-11-14 | 9.89 | 10.41 | ↑$0.52 (5.26%) | 9.79 | 10.54 | 797.82K |
| 2025-11-13 | 11.18 | 10.22 | ↓$0.96 (-8.59%) | 10.02 | 11.29 | 1.79M |
| 2025-11-12 | 11.83 | 11.34 | ↓$0.49 (-4.14%) | 11.27 | 12.00 | 1.04M |
| 2025-11-11 | 11.20 | 11.79 | ↑$0.59 (5.27%) | 10.89 | 12.07 | 1.10M |
| 2025-11-10 | 11.28 | 11.18 | ↓$0.10 (-0.89%) | 11.04 | 11.98 | 1.44M |
| 2025-11-07 | 10.73 | 11.25 | ↑$0.52 (4.85%) | 10.34 | 11.35 | 1.82M |
| 2025-11-06 | 11.84 | 11.02 | ↓$0.82 (-6.93%) | 10.76 | 12.60 | 1.69M |
| 2025-11-05 | 10.68 | 11.95 | ↑$1.27 (11.89%) | 10.53 | 12.77 | 3.70M |
| 2025-11-04 | 9.79 | 9.70 | ↓$0.09 (-0.92%) | 9.52 | 9.97 | 1.74M |
| 2025-11-03 | 10.50 | 10.12 | ↓$0.38 (-3.62%) | 9.96 | 10.74 | 1.19M |
| 2025-10-31 | 10.00 | 10.46 | ↑$0.46 (4.60%) | 9.72 | 10.47 | 1.13M |
| 2025-10-30 | 10.35 | 10.03 | ↓$0.32 (-3.09%) | 10.01 | 10.48 | 1.42M |
| 2025-10-29 | 10.56 | 10.44 | ↓$0.12 (-1.14%) | 10.33 | 10.91 | 803.93K |
| 2025-10-28 | 10.27 | 10.62 | ↑$0.35 (3.41%) | 10.25 | 10.70 | 1.14M |
| 2025-10-27 | 11.27 | 10.39 | ↓$0.88 (-7.81%) | 10.37 | 11.44 | 886.80K |
| 2025-10-24 | 10.82 | 11.30 | ↑$0.48 (4.44%) | 10.57 | 11.55 | 1.27M |
Create an account or log in to view more rows.
$FTRE COME ON!!! Ugh!
$FTRE This may be your last opportunity to buy on the cheap??
$FTRE already bouncing back.
$FTRE has just been halted from trading due to volatility.
$FTRE almost go time
$FTRE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FTRE Like if you’re a bull
$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.