Fortrea Holdings Inc. (FTRE) Historical Stock Data
27.55 ↓0.26 (-0.93%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTRE is down -0.60% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 27.82 | 27.55 | ↓$0.27 (-0.97%) | 27.44 | 28.42 | 1.44M |
| 2024-05-16 | 28.77 | 27.81 | ↓$0.96 (-3.34%) | 27.18 | 28.77 | 1.74M |
| 2024-05-15 | 29.22 | 28.77 | ↓$0.45 (-1.54%) | 28.62 | 29.32 | 1.78M |
| 2024-05-14 | 28.22 | 28.84 | ↑$0.62 (2.20%) | 27.50 | 29.19 | 2.76M |
| 2024-05-13 | 28.85 | 28.11 | ↓$0.74 (-2.56%) | 26.63 | 29.27 | 7.63M |
| 2024-05-10 | 35.92 | 33.03 | ↓$2.89 (-8.05%) | 33.02 | 35.93 | 3.32M |
| 2024-05-09 | 35.71 | 35.81 | ↑$0.10 (0.28%) | 35.03 | 36.11 | 708.75K |
| 2024-05-08 | 36.28 | 35.50 | ↓$0.78 (-2.15%) | 35.34 | 36.35 | 1.06M |
| 2024-05-07 | 36.74 | 36.47 | ↓$0.27 (-0.73%) | 36.25 | 37.24 | 778.20K |
| 2024-05-06 | 35.17 | 36.34 | ↑$1.17 (3.33%) | 34.92 | 36.63 | 1.34M |
| 2024-05-03 | 37.34 | 37.41 | ↑$0.07 (0.19%) | 36.75 | 37.47 | 560.48K |
| 2024-05-02 | 37.67 | 36.65 | ↓$1.02 (-2.71%) | 36.36 | 37.67 | 1.02M |
| 2024-05-01 | 36.75 | 37.14 | ↑$0.39 (1.06%) | 36.40 | 37.84 | 475.91K |
| 2024-04-30 | 36.98 | 36.59 | ↓$0.39 (-1.05%) | 36.29 | 37.36 | 1M |
| 2024-04-29 | 36.58 | 37.54 | ↑$0.96 (2.62%) | 36.55 | 38.04 | 488.49K |
| 2024-04-26 | 36.27 | 36.35 | ↑$0.08 (0.22%) | 36.13 | 37.07 | 413.40K |
| 2024-04-25 | 36.84 | 36.35 | ↓$0.49 (-1.33%) | 36.14 | 36.84 | 1.05M |
| 2024-04-24 | 36.79 | 37.25 | ↑$0.46 (1.25%) | 36.20 | 37.93 | 0.91M |
| 2024-04-23 | 35.82 | 36.94 | ↑$1.12 (3.13%) | 35.58 | 37.56 | 0.93M |
| 2024-04-22 | 35.83 | 35.52 | ↓$0.31 (-0.87%) | 35.13 | 36.15 | 1.05M |
| 2024-04-19 | 35.88 | 35.50 | ↓$0.38 (-1.06%) | 35.30 | 36.28 | 1.11M |
| 2024-04-18 | 36.38 | 36.00 | ↓$0.38 (-1.04%) | 35.83 | 36.80 | 675.28K |
| 2024-04-17 | 37.30 | 36.51 | ↓$0.79 (-2.12%) | 36.04 | 37.57 | 734.79K |
| 2024-04-16 | 37.93 | 36.81 | ↓$1.12 (-2.95%) | 36.65 | 37.93 | 868.06K |
| 2024-04-15 | 39.22 | 38.04 | ↓$1.18 (-3.01%) | 37.60 | 39.49 | 1.31M |
| 2024-04-12 | 39.00 | 39.05 | ↑$0.05 (0.13%) | 38.59 | 39.19 | 1.01M |
| 2024-04-11 | 39.19 | 39.29 | ↑$0.10 (0.26%) | 38.24 | 39.44 | 732.46K |
| 2024-04-10 | 39.13 | 39.05 | ↓$0.08 (-0.20%) | 38.28 | 39.62 | 699.88K |
| 2024-04-09 | 39.45 | 40.28 | ↑$0.83 (2.10%) | 39.44 | 40.57 | 566.15K |
| 2024-04-08 | 38.98 | 39.38 | ↑$0.40 (1.03%) | 38.77 | 39.56 | 633.34K |
Create an account or log in to view more rows.
$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?
$FTRE It's happening!