5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+25.14%
6 MONTH PERFORMANCE
+82.02%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
+125.57%
Fortrea Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $18.52 | $17.82 (-3.78%) | $18.68 | $17.71 | 1.33 M | $1.68 B |
| 08/12/2026 | $19.33 | $18.33 (-5.17%) | $19.35 | $18.30 | 1.66 M | $1.73 B |
| 08/11/2026 | $18.94 | $19.52 (3.06%) | $19.59 | $18.82 | 869.40 K | $1.84 B |
| 08/10/2026 | $18.12 | $18.99 (4.8%) | $19.29 | $17.91 | 1.04 M | $1.79 B |
| 08/07/2026 | $17.86 | $18.43 (3.19%) | $18.58 | $17.58 | 989.73 K | $1.74 B |
| 08/06/2026 | $19.05 | $17.69 (-7.14%) | $19.46 | $17.65 | 1.25 M | $1.67 B |
| 08/05/2026 | $18.10 | $19.05 (5.25%) | $19.72 | $18.10 | 1.91 M | $1.80 B |
| 08/04/2026 | $19.07 | $17.99 (-5.66%) | $19.16 | $17.85 | 2.32 M | $1.70 B |
| 08/03/2026 | $19.04 | $18.94 (-0.53%) | $19.47 | $17.69 | 3.14 M | $1.79 B |
| 07/31/2026 | $18.80 | $19.17 (1.97%) | $19.38 | $18.21 | 1.91 M | $1.81 B |
| 07/30/2026 | $20.48 | $19.08 (-6.84%) | $20.83 | $18.93 | 1.95 M | $1.80 B |
| 07/29/2026 | $19.59 | $20.40 (4.13%) | $21.39 | $19.50 | 3.16 M | $1.92 B |
| 07/28/2026 | $20.25 | $20.70 (2.22%) | $21.12 | $19.89 | 3.24 M | $1.95 B |
| 07/27/2026 | $19.44 | $19.20 (-1.23%) | $19.81 | $19.00 | 1.43 M | $1.81 B |
| 07/24/2026 | $19.77 | $19.52 (-1.26%) | $20.09 | $19.24 | 1.34 M | $1.78 B |
| 07/23/2026 | $19.18 | $19.50 (1.67%) | $20.19 | $19.02 | 1.71 M | $1.78 B |
| 07/22/2026 | $17.70 | $18.49 (4.46%) | $18.59 | $17.37 | 1.16 M | $1.69 B |
| 07/21/2026 | $17.76 | $17.91 (0.84%) | $18.33 | $17.61 | 1.53 M | $1.63 B |
| 07/20/2026 | $17.64 | $17.73 (0.51%) | $17.84 | $17.49 | 680.70 K | $1.62 B |
| 07/17/2026 | $17.73 | $17.76 (0.17%) | $18.11 | $17.52 | 938.51 K | $1.62 B |
| 07/16/2026 | $17.90 | $17.92 (0.11%) | $18.12 | $17.60 | 1.68 M | $1.63 B |
| 07/15/2026 | $18.12 | $17.91 (-1.16%) | $18.16 | $17.39 | 974.02 K | $1.63 B |
| 07/14/2026 | $18.02 | $18.03 (0.06%) | $18.29 | $17.67 | 736.30 K | $1.64 B |
| 07/13/2026 | $17.58 | $17.86 (1.59%) | $17.99 | $17.45 | 802.80 K | $1.63 B |
| 07/10/2026 | $17.66 | $17.76 (0.57%) | $18.06 | $17.47 | 832.10 K | $1.62 B |
| 07/09/2026 | $16.93 | $17.67 (4.37%) | $17.87 | $16.76 | 971.81 K | $1.61 B |
| 07/08/2026 | $17.11 | $17.02 (-0.53%) | $17.18 | $16.55 | 847.44 K | $1.55 B |
| 07/07/2026 | $18.09 | $17.48 (-3.37%) | $18.31 | $16.88 | 1.23 M | $1.59 B |
| 07/06/2026 | $17.41 | $17.85 (2.53%) | $17.98 | $16.90 | 923.70 K | $1.63 B |
| 07/02/2026 | $17.72 | $17.28 (-2.48%) | $18.05 | $17.23 | 1.37 M | $1.58 B |
| 07/01/2026 | $17.70 | $17.58 (-0.68%) | $18.34 | $17.38 | 1.57 M | $1.60 B |
| 06/30/2026 | $17.53 | $17.40 (-0.74%) | $17.75 | $17.24 | 1.08 M | $1.59 B |
| 06/29/2026 | $17.52 | $17.52 (0%) | $17.80 | $17.09 | 1.21 M | $1.60 B |
| 06/26/2026 | $16.97 | $17.65 (4.01%) | $17.85 | $16.52 | 3.63 M | $1.61 B |
| 06/25/2026 | $17.08 | $17.71 (3.69%) | $18.16 | $16.99 | 1.92 M | $1.62 B |
| 06/24/2026 | $16.83 | $17.02 (1.13%) | $17.78 | $16.75 | 2.47 M | $1.55 B |
| 06/23/2026 | $15.37 | $16.46 (7.09%) | $16.52 | $15.25 | 1.17 M | $1.50 B |
| 06/22/2026 | $15.69 | $15.56 (-0.83%) | $15.99 | $15.20 | 1.73 M | $1.42 B |
| 06/18/2026 | $15.76 | $15.31 (-2.86%) | $16.05 | $14.88 | 3.01 M | $1.40 B |
| 06/17/2026 | $15.90 | $15.32 (-3.65%) | $16.04 | $15.23 | 1.09 M | $1.40 B |
| 06/16/2026 | $16.67 | $15.98 (-4.14%) | $16.69 | $15.90 | 1.47 M | $1.46 B |
| 06/15/2026 | $16.71 | $16.63 (-0.48%) | $17.08 | $16.38 | 948.70 K | $1.52 B |
| 06/12/2026 | $16.75 | $16.48 (-1.61%) | $16.95 | $16.40 | 964.70 K | $1.50 B |
| 06/11/2026 | $16.49 | $16.87 (2.3%) | $17.07 | $16.15 | 1.24 M | $1.54 B |
| 06/10/2026 | $16.91 | $16.34 (-3.37%) | $17.24 | $16.32 | 1.05 M | $1.49 B |
| 06/09/2026 | $17.00 | $16.88 (-0.71%) | $17.34 | $16.08 | 867.25 K | $1.54 B |
| 06/08/2026 | $16.42 | $16.57 (0.91%) | $17.20 | $16.22 | 1.19 M | $1.51 B |
| 06/05/2026 | $17.03 | $16.08 (-5.58%) | $17.49 | $15.99 | 1.03 M | $1.47 B |
| 06/04/2026 | $15.68 | $17.25 (10.01%) | $17.56 | $15.55 | 2.99 M | $1.57 B |
| 06/03/2026 | $15.36 | $15.63 (1.76%) | $15.65 | $14.47 | 1.02 M | $1.43 B |
| 06/02/2026 | $15.35 | $15.36 (0.07%) | $15.70 | $15.00 | 1.37 M | $1.40 B |
| 06/01/2026 | $15.25 | $15.76 (3.34%) | $16.08 | $14.77 | 1.71 M | $1.44 B |
| 05/29/2026 | $15.06 | $15.39 (2.19%) | $15.61 | $14.64 | 2.04 M | $1.40 B |
| 05/28/2026 | $13.37 | $15.00 (12.19%) | $15.09 | $13.25 | 1.33 M | $1.37 B |
| 05/27/2026 | $13.19 | $13.42 (1.74%) | $13.66 | $13.11 | 944.36 K | $1.22 B |
| 05/26/2026 | $13.40 | $13.22 (-1.34%) | $13.54 | $13.00 | 1.14 M | $1.21 B |
| 05/22/2026 | $13.16 | $13.22 (0.46%) | $13.49 | $13.00 | 924.18 K | $1.21 B |
| 05/21/2026 | $13.27 | $13.14 (-0.98%) | $13.54 | $13.13 | 1.12 M | $1.20 B |
| 05/20/2026 | $13.71 | $13.70 (-0.07%) | $13.84 | $13.13 | 877.00 K | $1.25 B |
| 05/19/2026 | $13.59 | $13.71 (0.88%) | $13.89 | $13.35 | 873.70 K | $1.25 B |
| 05/18/2026 | $13.75 | $13.59 (-1.16%) | $14.21 | $13.32 | 998.14 K | $1.24 B |
| 05/15/2026 | $13.96 | $13.66 (-2.15%) | $14.05 | $13.51 | 1.10 M | $1.25 B |
| 05/14/2026 | $14.60 | $14.24 (-2.47%) | $14.77 | $14.18 | 1.04 M | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
