Fortrea Holdings Inc. - Common Stock (FTRE)

Historical Prices For Fortrea Holdings Inc. - Common Stock (FTRE)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	5.91	5.95	5.55	5.92	1,110,460	5.92
4/24/2025	5.33	5.88	5.31	5.86	2,490,968	5.86
4/23/2025	5.87	6.08	5.25	5.32	3,205,363	5.32
4/22/2025	5.40	5.53	5.02	5.50	3,518,293	5.50
4/21/2025	5.14	5.30	4.82	5.20	2,655,474	5.20
4/17/2025	5.03	5.31	4.88	5.29	2,177,985	5.29
4/16/2025	4.92	5.27	4.77	5.02	2,901,671	5.02
4/15/2025	5.32	5.35	4.83	4.86	1,835,556	4.86
4/14/2025	5.37	5.55	5.15	5.36	1,786,658	5.36
4/11/2025	5.40	5.40	4.95	5.18	2,624,758	5.18
4/10/2025	6.05	6.09	5.15	5.21	3,239,393	5.21
4/09/2025	5.64	6.51	5.39	6.45	3,742,526	6.45
4/08/2025	6.51	6.57	5.63	5.70	2,010,398	5.70
4/07/2025	6.18	6.59	5.93	6.27	2,365,190	6.27
4/04/2025	6.48	6.60	6.10	6.46	2,933,157	6.46
4/03/2025	7.20	7.46	6.73	6.79	2,379,856	6.79
4/02/2025	7.05	7.53	6.91	7.51	10,732,871	7.51
4/01/2025	7.53	7.55	7.00	7.05	2,062,970	7.05
3/31/2025	7.77	7.97	7.45	7.55	1,777,450	7.55
3/28/2025	8.27	8.38	8.00	8.03	1,752,200	8.03
3/27/2025	8.39	8.58	8.16	8.36	1,508,828	8.36
3/26/2025	8.65	8.71	8.27	8.45	1,756,188	8.45
3/25/2025	9.38	9.45	8.42	8.74	1,726,334	8.74
3/24/2025	9.01	9.43	8.94	9.40	3,013,630	9.40
3/21/2025	8.68	8.94	8.65	8.77	8,023,597	8.77
3/20/2025	9.09	9.30	8.77	8.77	2,620,681	8.77
3/19/2025	9.60	9.70	9.20	9.26	1,955,092	9.26
3/18/2025	9.80	9.98	9.61	9.64	1,385,871	9.64
3/17/2025	9.77	10.15	9.71	9.98	1,513,544	9.98
3/14/2025	9.57	9.85	9.57	9.66	2,390,923	9.66
3/13/2025	9.90	10.05	9.47	9.58	2,844,799	9.58
3/12/2025	10.12	10.29	9.83	9.92	2,610,138	9.92
3/11/2025	10.23	10.44	9.76	10.05	2,932,466	10.05
3/10/2025	10.43	11.10	10.05	10.23	2,514,710	10.23
3/07/2025	10.72	11.12	10.58	10.68	2,145,231	10.68
3/06/2025	10.70	10.86	10.34	10.69	3,731,082	10.69
3/05/2025	11.17	11.20	10.30	10.89	3,185,346	10.89
3/04/2025	10.30	11.24	9.93	10.96	4,158,401	10.96
3/03/2025	9.61	11.99	9.55	10.38	8,743,369	10.38
2/28/2025	13.99	14.35	13.48	13.85	2,405,967	13.85
2/27/2025	15.21	15.21	13.80	14.05	1,313,330	14.05
2/26/2025	14.68	15.32	14.64	15.08	811,827	15.08
2/25/2025	15.19	15.75	14.69	14.71	1,666,071	14.71
2/24/2025	14.98	15.34	14.52	15.19	957,282	15.19
2/21/2025	15.74	15.74	14.75	14.88	830,530	14.88
2/20/2025	15.32	15.82	15.29	15.61	717,331	15.61
2/19/2025	15.14	15.57	14.90	15.39	797,579	15.39
2/18/2025	14.90	15.46	14.88	15.22	780,378	15.22
2/14/2025	15.18	15.55	14.94	14.97	633,728	14.97
2/13/2025	14.74	15.06	14.68	14.98	600,752	14.98
2/12/2025	14.84	15.00	14.47	14.69	882,223	14.69
2/11/2025	14.81	15.38	14.81	15.07	1,162,344	15.07
2/10/2025	14.91	15.09	14.27	15.07	1,439,769	15.07
2/07/2025	15.40	15.66	14.84	14.91	992,315	14.91
2/06/2025	15.67	16.06	15.36	15.40	1,244,426	15.40
2/05/2025	15.88	15.98	15.24	15.56	1,521,194	15.56
2/04/2025	15.60	16.24	15.60	15.80	1,316,456	15.80
2/03/2025	16.43	16.63	15.53	15.67	2,215,625	15.67
1/31/2025	16.76	17.09	16.30	16.81	1,744,044	16.81
1/30/2025	16.73	17.12	16.42	16.75	3,089,544	16.75
1/29/2025	17.00	17.15	16.35	16.50	1,258,499	16.50
1/28/2025	18.12	18.12	16.85	17.15	1,284,744	17.15
1/27/2025	17.78	18.44	17.64	17.86	1,116,754	17.86