Fortrea Holdings Inc. (FTRE) Historical Stock Data
17.40 ↓0.30 (-1.69%)
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 15 days where Fortrea Holdings Inc. closed green and 15 days where FTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 18.04 | 17.40 | ↓$0.64 (-3.55%) | 17.29 | 18.04 | 831.54K |
| 2025-12-24 | 17.95 | 17.70 | ↓$0.25 (-1.39%) | 17.59 | 18.02 | 522.37K |
| 2025-12-23 | 17.45 | 17.91 | ↑$0.46 (2.64%) | 17.11 | 17.97 | 821.39K |
| 2025-12-22 | 17.76 | 17.69 | ↓$0.07 (-0.39%) | 17.51 | 18.29 | 0.93M |
| 2025-12-19 | 16.61 | 17.74 | ↑$1.13 (6.80%) | 16.61 | 18.05 | 3.20M |
| 2025-12-18 | 16.43 | 16.61 | ↑$0.18 (1.10%) | 16.20 | 17.38 | 2M |
| 2025-12-17 | 15.93 | 16.19 | ↑$0.26 (1.63%) | 15.55 | 16.25 | 1.09M |
| 2025-12-16 | 15.77 | 15.99 | ↑$0.22 (1.40%) | 15.63 | 16.31 | 0.97M |
| 2025-12-15 | 16.34 | 16.06 | ↓$0.28 (-1.71%) | 15.40 | 16.42 | 1.50M |
| 2025-12-12 | 16.05 | 15.72 | ↓$0.33 (-2.06%) | 15.43 | 16.33 | 1.37M |
| 2025-12-11 | 16.11 | 15.55 | ↓$0.56 (-3.48%) | 15.49 | 16.94 | 1.82M |
| 2025-12-10 | 14.39 | 15.14 | ↑$0.75 (5.21%) | 14.02 | 15.50 | 1.42M |
| 2025-12-09 | 14.63 | 14.39 | ↓$0.24 (-1.64%) | 14.22 | 14.90 | 1.17M |
| 2025-12-08 | 14.60 | 14.78 | ↑$0.18 (1.23%) | 14.06 | 14.90 | 1.86M |
| 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 |
Create an account or log in to view more rows.
$FTRE lets go!!
$FTRE buy more doomers!!!
$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