Fortrea Inc. (FTRE)
NASDAQ: FTRE
· Real-Time Price · USD
8.04
0.14 (1.77%)
At close: Aug 15, 2025, 3:59 PM
8.03
-0.06%
After-hours: Aug 15, 2025, 06:56 PM EDT
FTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.87 | 8.23 | 7.86 | 8.04 | 8.04 | 1.77% | 1,691,334 |
| 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 |
| Aug 11, 2025 | 6.60 | 6.84 | 6.07 | 6.39 | 6.39 | -2.89% | 1,853,200 |
| Aug 8, 2025 | 7.20 | 7.23 | 6.57 | 6.58 | 6.58 | -9.12% | 1,576,440 |
| Aug 7, 2025 | 6.88 | 7.25 | 6.64 | 7.24 | 7.24 | 10.03% | 2,054,692 |
| Aug 6, 2025 | 7.45 | 7.98 | 5.82 | 6.58 | 6.58 | 0.30% | 2,854,700 |
| Aug 5, 2025 | 6.27 | 6.79 | 6.11 | 6.56 | 6.56 | 2.18% | 2,602,407 |
| Aug 4, 2025 | 6.19 | 7.19 | 6.19 | 6.42 | 6.42 | 17.58% | 3,234,500 |
| Aug 1, 2025 | 5.96 | 6.04 | 5.27 | 5.46 | 5.46 | -4.88% | 1,559,021 |
| Jul 31, 2025 | 6.06 | 6.11 | 5.70 | 5.74 | 5.74 | -7.42% | 1,537,905 |
| Jul 30, 2025 | 6.36 | 6.49 | 6.07 | 6.20 | 6.20 | -2.52% | 1,124,167 |
| Jul 29, 2025 | 6.85 | 6.85 | 6.24 | 6.36 | 6.36 | -7.42% | 1,578,146 |
| Jul 28, 2025 | 6.72 | 6.90 | 6.54 | 6.87 | 6.87 | 1.03% | 1,987,200 |
| Jul 25, 2025 | 6.54 | 6.81 | 6.17 | 6.80 | 6.80 | 4.45% | 1,544,233 |
| Jul 24, 2025 | 6.37 | 6.85 | 6.30 | 6.51 | 6.51 | 3.17% | 2,968,498 |
| Jul 23, 2025 | 5.90 | 6.44 | 5.82 | 6.31 | 6.31 | 8.79% | 2,584,215 |
| Jul 22, 2025 | 5.00 | 5.99 | 4.93 | 5.80 | 5.80 | 24.46% | 2,939,604 |
| Jul 21, 2025 | 4.77 | 4.77 | 4.57 | 4.66 | 4.66 | -0.64% | 1,063,626 |