Fortrea Inc. (FTRE)
9.05
0.28 (3.19%)
At close: Mar 24, 2025, 2:09 PM
FTRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 8.68 | 8.94 | 8.65 | 8.77 | 0.00 | 0.00% | 8,003,321 |
| Mar 20, 2025 | 9.09 | 9.30 | 8.77 | 8.77 | -0.49 | -5.29% | 2,620,700 |
| Mar 19, 2025 | 9.60 | 9.70 | 9.20 | 9.26 | -0.38 | -3.94% | 1,955,100 |
| Mar 18, 2025 | 9.80 | 9.98 | 9.61 | 9.64 | -0.34 | -3.41% | 1,385,900 |
| Mar 17, 2025 | 9.77 | 10.15 | 9.71 | 9.98 | 0.32 | 3.31% | 1,513,544 |
| Mar 14, 2025 | 9.57 | 9.85 | 9.57 | 9.66 | 0.08 | 0.84% | 2,390,923 |
| Mar 13, 2025 | 9.90 | 10.05 | 9.47 | 9.58 | -0.34 | -3.43% | 2,844,800 |
| Mar 12, 2025 | 10.12 | 10.29 | 9.83 | 9.92 | -0.13 | -1.29% | 2,610,138 |
| Mar 11, 2025 | 10.23 | 10.44 | 9.76 | 10.05 | -0.18 | -1.76% | 2,932,500 |
| Mar 10, 2025 | 10.43 | 11.10 | 10.06 | 10.23 | -0.45 | -4.21% | 2,514,710 |
| Mar 7, 2025 | 10.72 | 11.12 | 10.58 | 10.68 | -0.01 | -0.09% | 2,145,230 |
| Mar 6, 2025 | 10.70 | 10.86 | 10.34 | 10.69 | -0.20 | -1.84% | 3,737,800 |
| Mar 5, 2025 | 11.17 | 11.20 | 10.30 | 10.89 | -0.07 | -0.64% | 3,185,345 |
| Mar 4, 2025 | 10.30 | 11.25 | 9.93 | 10.96 | 0.58 | 5.59% | 4,158,403 |
| Mar 3, 2025 | 9.61 | 11.99 | 9.55 | 10.38 | -3.47 | -25.05% | 8,743,472 |
| Feb 28, 2025 | 13.99 | 14.35 | 13.48 | 13.85 | -0.20 | -1.42% | 2,406,000 |
| Feb 27, 2025 | 15.21 | 15.21 | 13.81 | 14.05 | -1.03 | -6.83% | 1,313,377 |
| Feb 26, 2025 | 14.68 | 15.32 | 14.64 | 15.08 | 0.37 | 2.52% | 811,826 |
| Feb 25, 2025 | 15.19 | 15.75 | 14.69 | 14.71 | -0.48 | -3.16% | 1,666,100 |
| Feb 24, 2025 | 14.98 | 15.34 | 14.52 | 15.19 | 0.31 | 2.08% | 957,300 |
| Feb 21, 2025 | 15.74 | 15.74 | 14.75 | 14.88 | -0.73 | -4.68% | 830,529 |
| Feb 20, 2025 | 15.32 | 15.83 | 15.30 | 15.61 | 0.22 | 1.43% | 717,330 |
| Feb 19, 2025 | 15.14 | 15.57 | 14.90 | 15.39 | 0.17 | 1.12% | 797,600 |
| Feb 18, 2025 | 14.90 | 15.47 | 14.88 | 15.22 | 0.25 | 1.67% | 780,589 |
| Feb 14, 2025 | 15.18 | 15.55 | 14.94 | 14.97 | -0.01 | -0.07% | 633,727 |
| Feb 13, 2025 | 14.74 | 15.06 | 14.68 | 14.98 | 0.29 | 1.97% | 600,800 |
| Feb 12, 2025 | 14.84 | 15.00 | 14.47 | 14.69 | -0.38 | -2.52% | 882,222 |
| Feb 11, 2025 | 14.81 | 15.38 | 14.81 | 15.07 | 0.00 | 0.00% | 1,162,343 |
| Feb 10, 2025 | 14.91 | 15.09 | 14.27 | 15.07 | 0.16 | 1.07% | 1,439,800 |
| Feb 7, 2025 | 15.40 | 15.66 | 14.84 | 14.91 | -0.49 | -3.18% | 992,314 |
| Feb 6, 2025 | 15.67 | 16.06 | 15.36 | 15.40 | -0.16 | -1.03% | 1,244,446 |
| Feb 5, 2025 | 15.88 | 15.99 | 15.24 | 15.56 | -0.24 | -1.52% | 1,521,231 |
| Feb 4, 2025 | 15.60 | 16.24 | 15.60 | 15.80 | 0.13 | 0.83% | 1,316,500 |
| Feb 3, 2025 | 16.43 | 16.63 | 15.53 | 15.67 | -1.14 | -6.78% | 2,215,624 |
| Jan 31, 2025 | 16.76 | 17.09 | 16.30 | 16.81 | 0.06 | 0.36% | 1,744,043 |
| Jan 30, 2025 | 16.73 | 17.12 | 16.42 | 16.75 | 0.25 | 1.52% | 3,089,543 |
| Jan 29, 2025 | 17.00 | 17.15 | 16.35 | 16.50 | -0.65 | -3.79% | 1,258,500 |
| Jan 28, 2025 | 18.12 | 18.12 | 16.85 | 17.15 | -0.71 | -3.98% | 1,284,743 |
| Jan 27, 2025 | 17.78 | 18.44 | 17.64 | 17.86 | 0.08 | 0.45% | 1,135,545 |
| Jan 24, 2025 | 18.47 | 18.47 | 17.67 | 17.78 | -0.67 | -3.63% | 977,247 |
| Jan 23, 2025 | 18.58 | 18.82 | 17.96 | 18.45 | -0.05 | -0.27% | 477,048 |
| Jan 22, 2025 | 18.57 | 19.00 | 18.22 | 18.50 | -0.20 | -1.07% | 583,906 |
| Jan 21, 2025 | 17.88 | 18.81 | 17.64 | 18.70 | 1.01 | 5.71% | 704,340 |
| Jan 17, 2025 | 17.85 | 18.14 | 17.49 | 17.69 | -0.12 | -0.67% | 497,600 |
| Jan 16, 2025 | 17.70 | 18.04 | 16.94 | 17.81 | -0.01 | -0.06% | 881,873 |
| Jan 15, 2025 | 18.03 | 18.24 | 17.32 | 17.82 | 0.18 | 1.02% | 670,310 |
| Jan 14, 2025 | 18.24 | 18.52 | 17.01 | 17.64 | -0.67 | -3.66% | 978,000 |
| 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 |