Fortrea Inc. (FTRE)
17.95
0.31 (1.76%)
At close: Jan 15, 2025, 9:34 AM
FTRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.24 | 18.52 | 17.01 | 17.64 | -0.67 | -3.66% | 954,240 |
| Jan 13, 2025 | 18.00 | 18.37 | 17.73 | 18.31 | 0.12 | 0.66% | 797,042 |
| Jan 10, 2025 | 18.17 | 18.44 | 17.81 | 18.19 | -0.22 | -1.20% | 1,174,100 |
| Jan 8, 2025 | 19.01 | 19.53 | 18.22 | 18.41 | -0.90 | -4.66% | 1,111,609 |
| Jan 7, 2025 | 19.69 | 20.07 | 19.00 | 19.31 | -0.42 | -2.13% | 862,292 |
| Jan 6, 2025 | 19.44 | 20.26 | 19.31 | 19.73 | 0.45 | 2.33% | 1,347,616 |
| Jan 3, 2025 | 18.42 | 19.43 | 18.00 | 19.28 | 0.63 | 3.38% | 721,639 |
| Jan 2, 2025 | 18.84 | 19.42 | 18.52 | 18.65 | 0.00 | 0.00% | 770,821 |
| Dec 31, 2024 | 18.50 | 18.93 | 18.08 | 18.65 | 0.22 | 1.19% | 764,649 |
| Dec 30, 2024 | 19.07 | 19.16 | 18.32 | 18.43 | -0.93 | -4.80% | 745,100 |
| Dec 27, 2024 | 19.00 | 19.60 | 18.74 | 19.36 | 0.19 | 0.99% | 801,645 |
| Dec 26, 2024 | 18.92 | 19.24 | 18.64 | 19.17 | 0.42 | 2.24% | 598,002 |
| Dec 24, 2024 | 18.73 | 18.99 | 18.47 | 18.75 | -0.02 | -0.11% | 320,000 |
| Dec 23, 2024 | 19.12 | 19.47 | 18.49 | 18.77 | -0.49 | -2.54% | 862,897 |
| Dec 20, 2024 | 18.67 | 19.53 | 18.35 | 19.26 | 0.76 | 4.11% | 2,653,832 |
| Dec 19, 2024 | 18.34 | 18.63 | 17.82 | 18.50 | 0.13 | 0.71% | 1,065,000 |
| Dec 18, 2024 | 19.79 | 20.00 | 18.33 | 18.37 | -1.42 | -7.18% | 1,266,244 |
| Dec 17, 2024 | 20.17 | 20.86 | 19.44 | 19.79 | -0.52 | -2.56% | 1,188,631 |
| Dec 16, 2024 | 19.93 | 20.85 | 19.44 | 20.31 | 0.31 | 1.55% | 1,043,900 |
| Dec 13, 2024 | 20.26 | 20.35 | 19.35 | 20.00 | -0.27 | -1.33% | 894,008 |
| Dec 12, 2024 | 19.13 | 20.54 | 19.00 | 20.27 | 0.82 | 4.22% | 879,100 |
| Dec 11, 2024 | 20.08 | 21.33 | 19.31 | 19.45 | -1.70 | -8.04% | 1,283,637 |
| Dec 10, 2024 | 22.47 | 22.95 | 21.12 | 21.15 | -1.38 | -6.13% | 821,929 |
| Dec 9, 2024 | 21.67 | 23.22 | 21.67 | 22.53 | 0.86 | 3.97% | 1,294,710 |
| Dec 6, 2024 | 22.94 | 22.98 | 21.22 | 21.67 | -1.90 | -8.06% | 2,059,100 |
| Dec 5, 2024 | 23.63 | 23.97 | 22.69 | 23.57 | -0.16 | -0.67% | 2,110,600 |
| Dec 4, 2024 | 21.50 | 25.05 | 21.45 | 23.73 | 2.15 | 9.96% | 3,555,148 |
| Dec 3, 2024 | 21.46 | 21.76 | 21.17 | 21.58 | -0.17 | -0.78% | 847,200 |
| Dec 2, 2024 | 21.05 | 21.79 | 20.77 | 21.75 | 0.70 | 3.33% | 1,006,702 |
| Nov 29, 2024 | 21.60 | 21.64 | 20.68 | 21.05 | -0.50 | -2.32% | 440,347 |
| Nov 27, 2024 | 20.92 | 21.60 | 20.87 | 21.55 | 0.86 | 4.16% | 645,400 |
| Nov 26, 2024 | 20.49 | 20.80 | 19.99 | 20.69 | -0.20 | -0.96% | 760,700 |
| Nov 25, 2024 | 20.20 | 21.08 | 20.09 | 20.89 | 1.16 | 5.88% | 1,398,100 |
| Nov 22, 2024 | 19.38 | 20.14 | 19.18 | 19.73 | 0.23 | 1.18% | 932,311 |
| Nov 21, 2024 | 19.01 | 19.94 | 18.76 | 19.50 | 0.35 | 1.83% | 948,700 |
| Nov 20, 2024 | 18.70 | 19.47 | 18.57 | 19.15 | 0.47 | 2.52% | 1,223,164 |
| Nov 19, 2024 | 18.47 | 19.01 | 18.29 | 18.68 | -0.18 | -0.95% | 670,200 |
| Nov 18, 2024 | 19.19 | 19.51 | 18.66 | 18.86 | -0.48 | -2.48% | 801,434 |
| Nov 15, 2024 | 20.11 | 20.15 | 18.61 | 19.34 | -0.86 | -4.26% | 1,587,900 |
| Nov 14, 2024 | 21.17 | 21.24 | 20.10 | 20.20 | -1.08 | -5.08% | 1,035,900 |
| Nov 13, 2024 | 21.36 | 22.47 | 21.26 | 21.28 | -0.67 | -3.05% | 964,644 |
| Nov 12, 2024 | 22.53 | 22.95 | 21.59 | 21.95 | -0.80 | -3.52% | 1,185,728 |
| Nov 11, 2024 | 24.48 | 25.28 | 22.70 | 22.75 | -0.75 | -3.19% | 1,886,703 |
| Nov 8, 2024 | 23.35 | 25.18 | 22.58 | 23.50 | 5.45 | 30.19% | 7,122,369 |
| Nov 7, 2024 | 18.12 | 18.54 | 17.95 | 18.05 | -0.04 | -0.22% | 1,962,800 |
| Nov 6, 2024 | 18.14 | 18.66 | 17.89 | 18.09 | 0.99 | 5.79% | 2,077,800 |
| Nov 5, 2024 | 16.73 | 17.17 | 16.58 | 17.10 | 0.23 | 1.36% | 802,000 |
| Nov 4, 2024 | 16.74 | 17.48 | 16.66 | 16.87 | 0.02 | 0.12% | 998,412 |
| Nov 1, 2024 | 17.05 | 17.21 | 16.70 | 16.85 | 0.03 | 0.18% | 1,218,100 |
| Oct 31, 2024 | 16.96 | 17.06 | 16.53 | 16.82 | -0.33 | -1.92% | 1,013,100 |