Fortrea Inc. (FTRE)
NASDAQ: FTRE
· Real-Time Price · USD
9.45
-0.15 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
9.45
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.76 | 9.89 | 9.25 | 9.45 | 9.45 | -1.56% | 1,144,677 |
| Oct 2, 2025 | 9.61 | 9.88 | 9.45 | 9.60 | 9.60 | 0.84% | 1,557,500 |
| Oct 1, 2025 | 8.47 | 9.60 | 8.39 | 9.52 | 9.52 | 13.06% | 2,505,998 |
| Sep 30, 2025 | 8.35 | 8.56 | 8.31 | 8.42 | 8.42 | 0.24% | 1,414,249 |
| Sep 29, 2025 | 8.83 | 8.83 | 8.33 | 8.40 | 8.40 | -3.23% | 1,068,449 |
| Sep 26, 2025 | 8.91 | 9.18 | 8.64 | 8.68 | 8.68 | -2.69% | 1,053,400 |
| Sep 25, 2025 | 9.37 | 9.42 | 8.78 | 8.92 | 8.92 | -5.81% | 1,020,200 |
| Sep 24, 2025 | 9.44 | 9.57 | 9.30 | 9.47 | 9.47 | 1.07% | 1,319,698 |
| Sep 23, 2025 | 9.69 | 9.88 | 9.34 | 9.37 | 9.37 | -2.80% | 1,537,100 |
| Sep 22, 2025 | 10.13 | 10.25 | 9.62 | 9.64 | 9.64 | -4.84% | 1,267,100 |
| Sep 19, 2025 | 10.63 | 10.63 | 9.96 | 10.13 | 10.13 | -4.88% | 3,167,907 |
| Sep 18, 2025 | 10.55 | 10.70 | 10.20 | 10.65 | 10.65 | 3.30% | 1,760,334 |
| Sep 17, 2025 | 10.12 | 10.87 | 10.06 | 10.31 | 10.31 | 2.49% | 1,416,400 |
| Sep 16, 2025 | 10.26 | 10.44 | 9.82 | 10.06 | 10.06 | -1.37% | 1,168,163 |
| Sep 15, 2025 | 10.14 | 10.28 | 9.92 | 10.20 | 10.20 | 0.99% | 1,236,223 |
| Sep 12, 2025 | 10.11 | 10.41 | 9.95 | 10.10 | 10.10 | -1.27% | 1,482,700 |
| Sep 11, 2025 | 10.00 | 10.57 | 10.00 | 10.23 | 10.23 | 2.20% | 1,649,982 |
| Sep 10, 2025 | 9.75 | 10.03 | 9.42 | 10.01 | 10.01 | -0.60% | 1,832,109 |
| Sep 9, 2025 | 10.22 | 10.48 | 10.03 | 10.07 | 10.07 | -2.42% | 1,204,100 |
| Sep 8, 2025 | 11.51 | 11.57 | 10.14 | 10.32 | 10.32 | -11.26% | 2,307,874 |
Page 1 of 29