Fortrea Holdings Inc NASDAQ:FTRE Historical Prices

Below are the 178 trading days of historical prices for FTRE.

# Exchange Symbol Date Open High Low Close
178 NASDAQ FTRE Mon, Mar 4, 2024 37.47 37.48 36.53 36.70
177 NASDAQ FTRE Fri, Mar 1, 2024 37.17 38.27 36.99 37.72
176 NASDAQ FTRE Thu, Feb 29, 2024 37.55 38.27 37.09 37.54
175 NASDAQ FTRE Wed, Feb 28, 2024 37.19 38.42 36.87 37.45
174 NASDAQ FTRE Tue, Feb 27, 2024 36.50 37.93 36.41 37.38
173 NASDAQ FTRE Mon, Feb 26, 2024 36.45 37.16 36.44 36.50
172 NASDAQ FTRE Fri, Feb 23, 2024 36.99 37.16 36.52 36.57
171 NASDAQ FTRE Thu, Feb 22, 2024 36.63 38.47 36.39 36.99
170 NASDAQ FTRE Wed, Feb 21, 2024 35.19 36.75 34.97 36.37
169 NASDAQ FTRE Tue, Feb 20, 2024 35.49 35.97 34.89 35.39
168 NASDAQ FTRE Fri, Feb 16, 2024 34.97 35.84 34.80 35.61
167 NASDAQ FTRE Thu, Feb 15, 2024 34.20 35.19 34.08 34.98
166 NASDAQ FTRE Wed, Feb 14, 2024 32.60 34.72 31.57 34.01
165 NASDAQ FTRE Tue, Feb 13, 2024 31.67 33.06 31.67 32.40
164 NASDAQ FTRE Mon, Feb 12, 2024 31.80 32.91 31.61 32.78
163 NASDAQ FTRE Fri, Feb 9, 2024 31.41 32.27 31.16 31.80
162 NASDAQ FTRE Thu, Feb 8, 2024 31.44 31.74 31.15 31.48
161 NASDAQ FTRE Wed, Feb 7, 2024 31.45 31.88 31.06 31.59
160 NASDAQ FTRE Tue, Feb 6, 2024 30.81 31.74 30.81 31.24
159 NASDAQ FTRE Mon, Feb 5, 2024 30.16 31.21 30.16 30.91
158 NASDAQ FTRE Fri, Feb 2, 2024 30.76 31.21 30.53 30.54
157 NASDAQ FTRE Thu, Feb 1, 2024 31.08 31.38 30.66 31.02
156 NASDAQ FTRE Wed, Jan 31, 2024 31.57 31.96 30.58 30.96
155 NASDAQ FTRE Tue, Jan 30, 2024 32.05 32.19 31.42 31.48
154 NASDAQ FTRE Mon, Jan 29, 2024 30.90 32.23 30.60 32.23
153 NASDAQ FTRE Fri, Jan 26, 2024 31.50 31.75 30.92 30.92
152 NASDAQ FTRE Thu, Jan 25, 2024 31.35 31.66 30.88 31.10
151 NASDAQ FTRE Wed, Jan 24, 2024 32.03 32.07 30.75 31.01
150 NASDAQ FTRE Tue, Jan 23, 2024 31.57 31.83 30.80 31.82
149 NASDAQ FTRE Mon, Jan 22, 2024 31.00 31.86 30.95 31.40
148 NASDAQ FTRE Fri, Jan 19, 2024 30.18 30.71 29.49 30.67
147 NASDAQ FTRE Thu, Jan 18, 2024 30.13 30.22 29.53 30.00
146 NASDAQ FTRE Wed, Jan 17, 2024 30.92 31.48 29.86 30.00
145 NASDAQ FTRE Tue, Jan 16, 2024 30.38 31.25 30.38 31.22
144 NASDAQ FTRE Fri, Jan 12, 2024 30.25 30.98 30.02 30.73
143 NASDAQ FTRE Thu, Jan 11, 2024 30.85 31.10 29.92 29.99
142 NASDAQ FTRE Wed, Jan 10, 2024 32.25 32.25 30.35 31.05
141 NASDAQ FTRE Tue, Jan 9, 2024 32.93 33.25 31.92 32.35
140 NASDAQ FTRE Mon, Jan 8, 2024 33.01 34.27 32.71 33.29
139 NASDAQ FTRE Fri, Jan 5, 2024 32.23 33.05 32.09 32.90
138 NASDAQ FTRE Thu, Jan 4, 2024 34.33 34.46 32.95 33.00
137 NASDAQ FTRE Wed, Jan 3, 2024 34.39 34.39 32.83 33.30
136 NASDAQ FTRE Tue, Jan 2, 2024 34.60 34.78 34.06 34.46
135 NASDAQ FTRE Fri, Dec 29, 2023 35.25 35.55 34.76 34.90
134 NASDAQ FTRE Thu, Dec 28, 2023 35.03 35.39 34.76 35.23
133 NASDAQ FTRE Wed, Dec 27, 2023 35.20 35.75 34.84 35.25
132 NASDAQ FTRE Tue, Dec 26, 2023 34.87 35.76 34.48 35.17
131 NASDAQ FTRE Fri, Dec 22, 2023 34.89 35.49 34.44 34.85
130 NASDAQ FTRE Thu, Dec 21, 2023 32.90 34.75 32.86 34.70
129 NASDAQ FTRE Wed, Dec 20, 2023 33.65 34.24 32.64 32.64
128 NASDAQ FTRE Tue, Dec 19, 2023 33.07 34.24 32.88 33.64
127 NASDAQ FTRE Mon, Dec 18, 2023 32.41 33.39 32.41 32.81
126 NASDAQ FTRE Fri, Dec 15, 2023 33.44 33.49 31.85 32.44
125 NASDAQ FTRE Thu, Dec 14, 2023 32.43 33.92 32.43 32.72
124 NASDAQ FTRE Wed, Dec 13, 2023 31.88 32.54 31.29 32.18
123 NASDAQ FTRE Tue, Dec 12, 2023 31.31 31.95 31.11 31.81
122 NASDAQ FTRE Mon, Dec 11, 2023 31.61 31.90 30.81 31.27
121 NASDAQ FTRE Fri, Dec 8, 2023 30.98 31.40 30.50 30.66
120 NASDAQ FTRE Thu, Dec 7, 2023 30.81 31.59 29.84 31.07
119 NASDAQ FTRE Wed, Dec 6, 2023 31.07 31.78 30.71 30.91
118 NASDAQ FTRE Tue, Dec 5, 2023 31.32 31.46 30.70 30.94
117 NASDAQ FTRE Mon, Dec 4, 2023 31.13 32.13 31.13 31.64
116 NASDAQ FTRE Fri, Dec 1, 2023 30.22 31.81 29.78 31.13
115 NASDAQ FTRE Thu, Nov 30, 2023 29.80 29.80 28.63 29.44
114 NASDAQ FTRE Wed, Nov 29, 2023 31.10 31.72 28.47 29.53
113 NASDAQ FTRE Tue, Nov 28, 2023 33.25 33.39 30.30 31.00
112 NASDAQ FTRE Mon, Nov 27, 2023 33.15 33.63 32.99 33.55
111 NASDAQ FTRE Fri, Nov 24, 2023 33.00 33.55 32.87 33.45
110 NASDAQ FTRE Wed, Nov 22, 2023 32.61 33.17 32.34 32.85
109 NASDAQ FTRE Tue, Nov 21, 2023 32.25 32.84 32.03 32.64
108 NASDAQ FTRE Mon, Nov 20, 2023 31.74 32.52 31.43 32.32
107 NASDAQ FTRE Fri, Nov 17, 2023 32.65 32.96 31.23 31.89
106 NASDAQ FTRE Thu, Nov 16, 2023 32.50 32.76 31.93 32.44
105 NASDAQ FTRE Wed, Nov 15, 2023 32.53 34.17 32.41 32.68
104 NASDAQ FTRE Tue, Nov 14, 2023 31.98 33.37 31.85 32.48
103 NASDAQ FTRE Mon, Nov 13, 2023 29.43 31.89 29.43 30.92
102 NASDAQ FTRE Fri, Nov 10, 2023 28.54 28.72 27.84 28.21
101 NASDAQ FTRE Thu, Nov 9, 2023 28.66 28.72 28.00 28.45
100 NASDAQ FTRE Wed, Nov 8, 2023 29.19 29.46 28.45 28.48
99 NASDAQ FTRE Tue, Nov 7, 2023 29.58 29.62 28.95 29.17
98 NASDAQ FTRE Mon, Nov 6, 2023 29.82 30.23 29.44 29.71
97 NASDAQ FTRE Fri, Nov 3, 2023 29.99 30.60 29.78 29.85
96 NASDAQ FTRE Thu, Nov 2, 2023 28.56 29.51 27.77 29.44
95 NASDAQ FTRE Wed, Nov 1, 2023 28.26 28.33 27.50 28.26
94 NASDAQ FTRE Tue, Oct 31, 2023 27.32 28.47 27.31 28.40
93 NASDAQ FTRE Mon, Oct 30, 2023 27.75 27.80 26.85 27.29
92 NASDAQ FTRE Fri, Oct 27, 2023 27.90 27.91 27.40 27.53
91 NASDAQ FTRE Thu, Oct 26, 2023 27.05 28.04 26.81 27.90
90 NASDAQ FTRE Wed, Oct 25, 2023 27.86 28.23 27.12 27.12
89 NASDAQ FTRE Tue, Oct 24, 2023 28.05 28.54 27.80 28.35
88 NASDAQ FTRE Mon, Oct 23, 2023 28.36 28.51 27.57 27.75
87 NASDAQ FTRE Fri, Oct 20, 2023 29.43 29.49 28.22 28.46
86 NASDAQ FTRE Thu, Oct 19, 2023 29.31 29.97 29.00 29.14
85 NASDAQ FTRE Wed, Oct 18, 2023 30.92 31.08 29.23 29.55
84 NASDAQ FTRE Tue, Oct 17, 2023 31.11 31.74 30.29 30.96
83 NASDAQ FTRE Mon, Oct 16, 2023 29.55 30.17 29.34 30.11
82 NASDAQ FTRE Fri, Oct 13, 2023 28.93 29.55 28.71 29.46
81 NASDAQ FTRE Thu, Oct 12, 2023 28.95 29.50 28.64 28.75
80 NASDAQ FTRE Wed, Oct 11, 2023 28.22 29.29 27.99 29.25
79 NASDAQ FTRE Tue, Oct 10, 2023 28.01 28.61 27.88 28.60
78 NASDAQ FTRE Mon, Oct 9, 2023 27.07 28.08 26.77 28.00
77 NASDAQ FTRE Fri, Oct 6, 2023 27.33 27.70 26.64 27.13
76 NASDAQ FTRE Thu, Oct 5, 2023 27.24 27.83 26.62 27.49
75 NASDAQ FTRE Wed, Oct 4, 2023 26.79 27.56 26.59 27.22
74 NASDAQ FTRE Tue, Oct 3, 2023 27.52 27.78 27.15 27.17
73 NASDAQ FTRE Mon, Oct 2, 2023 28.75 28.92 27.63 27.73
72 NASDAQ FTRE Fri, Sep 29, 2023 28.75 29.25 28.46 28.59
71 NASDAQ FTRE Thu, Sep 28, 2023 29.44 30.21 28.17 28.66
70 NASDAQ FTRE Wed, Sep 27, 2023 28.28 29.31 28.07 29.29
69 NASDAQ FTRE Tue, Sep 26, 2023 28.41 28.83 28.04 28.35
68 NASDAQ FTRE Mon, Sep 25, 2023 27.86 28.85 27.60 28.56
67 NASDAQ FTRE Fri, Sep 22, 2023 27.96 28.28 27.59 27.78
66 NASDAQ FTRE Thu, Sep 21, 2023 28.59 28.77 27.81 27.93
65 NASDAQ FTRE Wed, Sep 20, 2023 28.59 29.08 28.25 28.85
64 NASDAQ FTRE Tue, Sep 19, 2023 29.41 29.41 28.15 28.30
63 NASDAQ FTRE Mon, Sep 18, 2023 29.28 29.52 28.31 28.72
62 NASDAQ FTRE Fri, Sep 15, 2023 29.02 29.60 28.81 29.22
61 NASDAQ FTRE Thu, Sep 14, 2023 28.90 29.74 28.54 29.00
60 NASDAQ FTRE Wed, Sep 13, 2023 27.59 29.06 26.64 28.82
59 NASDAQ FTRE Tue, Sep 12, 2023 26.56 27.91 26.09 27.61
58 NASDAQ FTRE Mon, Sep 11, 2023 26.50 26.50 26.50 26.50
57 NASDAQ FTRE Fri, Sep 8, 2023 26.50 26.75 25.89 26.12
56 NASDAQ FTRE Thu, Sep 7, 2023 25.95 27.12 25.80 27.00
55 NASDAQ FTRE Wed, Sep 6, 2023 26.30 26.71 25.90 25.99
54 NASDAQ FTRE Tue, Sep 5, 2023 27.04 27.20 26.05 26.32
53 NASDAQ FTRE Fri, Sep 1, 2023 27.78 27.98 26.97 27.17
52 NASDAQ FTRE Thu, Aug 31, 2023 26.96 28.27 26.75 27.55
51 NASDAQ FTRE Wed, Aug 30, 2023 26.96 27.64 26.80 27.24
50 NASDAQ FTRE Tue, Aug 29, 2023 26.90 27.11 26.41 27.05
49 NASDAQ FTRE Mon, Aug 28, 2023 27.48 27.97 26.80 26.82
48 NASDAQ FTRE Fri, Aug 25, 2023 26.49 27.69 26.26 27.47
47 NASDAQ FTRE Thu, Aug 24, 2023 26.77 26.95 25.93 26.48
46 NASDAQ FTRE Wed, Aug 23, 2023 25.15 25.41 24.99 25.36
45 NASDAQ FTRE Tue, Aug 22, 2023 25.06 25.59 24.93 25.14
44 NASDAQ FTRE Mon, Aug 21, 2023 26.02 26.02 24.98 25.11
43 NASDAQ FTRE Fri, Aug 18, 2023 26.49 26.77 25.77 26.08
42 NASDAQ FTRE Thu, Aug 17, 2023 27.02 27.39 26.49 26.52
41 NASDAQ FTRE Wed, Aug 16, 2023 26.94 27.55 26.75 27.10
40 NASDAQ FTRE Tue, Aug 15, 2023 26.52 27.89 26.26 27.18
39 NASDAQ FTRE Mon, Aug 14, 2023 26.26 27.69 25.68 26.90
38 NASDAQ FTRE Fri, Aug 11, 2023 30.46 31.01 29.88 30.64
37 NASDAQ FTRE Thu, Aug 10, 2023 30.06 30.82 29.53 30.41
36 NASDAQ FTRE Wed, Aug 9, 2023 30.21 30.56 29.58 30.06
35 NASDAQ FTRE Tue, Aug 8, 2023 29.72 30.85 29.55 30.63
34 NASDAQ FTRE Mon, Aug 7, 2023 29.25 31.05 28.35 30.21
33 NASDAQ FTRE Fri, Aug 4, 2023 30.27 30.44 29.09 29.77
32 NASDAQ FTRE Thu, Aug 3, 2023 29.67 30.64 29.34 30.29
31 NASDAQ FTRE Wed, Aug 2, 2023 30.75 31.95 29.72 30.00
30 NASDAQ FTRE Tue, Aug 1, 2023 31.63 31.63 30.71 30.81
29 NASDAQ FTRE Mon, Jul 31, 2023 31.12 32.01 29.94 31.96
28 NASDAQ FTRE Fri, Jul 28, 2023 33.02 33.25 31.63 31.73
27 NASDAQ FTRE Thu, Jul 27, 2023 33.06 33.22 32.15 33.01
26 NASDAQ FTRE Wed, Jul 26, 2023 33.35 33.70 32.87 33.10
25 NASDAQ FTRE Tue, Jul 25, 2023 33.55 34.00 33.33 33.75
24 NASDAQ FTRE Mon, Jul 24, 2023 32.53 34.03 31.75 33.79
23 NASDAQ FTRE Fri, Jul 21, 2023 32.78 33.14 32.05 32.90
22 NASDAQ FTRE Thu, Jul 20, 2023 33.14 33.47 32.60 32.99
21 NASDAQ FTRE Wed, Jul 19, 2023 34.11 34.11 33.15 33.36
20 NASDAQ FTRE Tue, Jul 18, 2023 32.48 34.03 32.48 33.45
19 NASDAQ FTRE Mon, Jul 17, 2023 32.15 33.21 31.75 33.11
18 NASDAQ FTRE Fri, Jul 14, 2023 31.87 32.97 31.50 32.52
17 NASDAQ FTRE Thu, Jul 13, 2023 31.15 32.44 30.29 32.21
16 NASDAQ FTRE Wed, Jul 12, 2023 30.85 31.84 30.65 31.15
15 NASDAQ FTRE Tue, Jul 11, 2023 30.30 31.38 29.66 30.85
14 NASDAQ FTRE Mon, Jul 10, 2023 31.25 32.06 29.69 30.65
13 NASDAQ FTRE Fri, Jul 7, 2023 32.99 33.65 31.14 32.22
12 NASDAQ FTRE Thu, Jul 6, 2023 35.98 36.61 33.33 33.99
11 NASDAQ FTRE Wed, Jul 5, 2023 36.84 37.30 34.20 37.00
10 NASDAQ FTRE Mon, Jul 3, 2023 33.80 36.84 32.80 36.84
9 NASDAQ FTRE Fri, Jun 30, 2023 35.76 35.76 33.60 34.01
8 NASDAQ FTRE Thu, Jun 29, 2023 34.55 35.50 34.01 35.42
7 NASDAQ FTRE Wed, Jun 28, 2023 34.25 35.00 34.00 34.26
6 NASDAQ FTRE Tue, Jun 27, 2023 34.00 35.50 32.82 34.27
5 NASDAQ FTRE Fri, Jun 23, 2023 35.47 35.47 33.00 33.75
4 NASDAQ FTRE Thu, Jun 22, 2023 32.80 33.25 32.60 33.25
3 NASDAQ FTRE Wed, Jun 21, 2023 32.50 34.00 32.00 32.52
2 NASDAQ FTRE Tue, Jun 20, 2023 33.11 35.00 32.00 32.00
1 NASDAQ FTRE Fri, Jun 16, 2023 30.10 30.10 30.10 30.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024