Fortrea Inc. (FTRE)
NASDAQ: FTRE
· Real-Time Price · USD
10.07
-0.25 (-2.42%)
At close: Sep 09, 2025, 3:59 PM
10.24
1.69%
Pre-market: Sep 10, 2025, 05:30 AM EDT
FTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.22 | 10.48 | 10.03 | 10.07 | 10.07 | -2.42% | 1,204,081 |
| Sep 8, 2025 | 11.51 | 11.57 | 10.14 | 10.32 | 10.32 | -11.26% | 2,307,874 |
| Sep 5, 2025 | 11.00 | 11.98 | 10.93 | 11.63 | 11.63 | 10.66% | 2,119,213 |
| Sep 4, 2025 | 10.58 | 10.79 | 10.35 | 10.51 | 10.51 | -1.68% | 1,817,669 |
| Sep 3, 2025 | 10.48 | 11.07 | 10.30 | 10.69 | 10.69 | 6.79% | 2,579,325 |
| Sep 2, 2025 | 9.64 | 10.22 | 9.54 | 10.01 | 10.01 | 1.62% | 1,641,100 |
| Aug 29, 2025 | 9.77 | 10.07 | 9.62 | 9.85 | 9.85 | 2.07% | 3,570,031 |
| Aug 28, 2025 | 9.05 | 9.68 | 9.02 | 9.65 | 9.65 | 6.87% | 2,086,642 |
| Aug 27, 2025 | 8.99 | 9.14 | 8.54 | 9.03 | 9.03 | 0.56% | 1,465,333 |
| Aug 26, 2025 | 8.82 | 9.07 | 8.72 | 8.98 | 8.98 | 1.35% | 4,304,328 |
| Aug 25, 2025 | 8.34 | 8.93 | 8.22 | 8.86 | 8.86 | 6.24% | 2,218,837 |
| Aug 22, 2025 | 7.75 | 8.40 | 7.61 | 8.34 | 8.34 | 7.61% | 1,814,600 |
| Aug 21, 2025 | 7.59 | 7.75 | 7.40 | 7.75 | 7.75 | 0.26% | 1,055,521 |
| Aug 20, 2025 | 7.82 | 7.88 | 7.55 | 7.73 | 7.73 | -2.03% | 1,056,946 |
| Aug 19, 2025 | 7.99 | 8.10 | 7.83 | 7.89 | 7.89 | -0.38% | 1,061,800 |
| Aug 18, 2025 | 8.09 | 8.36 | 7.90 | 7.92 | 7.92 | -1.49% | 1,689,000 |
| Aug 15, 2025 | 7.87 | 8.23 | 7.86 | 8.04 | 8.04 | 1.77% | 1,691,437 |
| Aug 14, 2025 | 7.57 | 7.95 | 7.47 | 7.90 | 7.90 | 0.77% | 1,464,400 |
| Aug 13, 2025 | 7.32 | 7.96 | 7.10 | 7.84 | 7.84 | 7.25% | 1,881,132 |
| Aug 12, 2025 | 6.89 | 7.65 | 6.89 | 7.31 | 7.31 | 14.40% | 2,280,712 |