Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 21.41 | 21.56 | 19.75 | 20.02 | 2M |
| 30 October 2026 | 23.30 | 23.51 | 20.70 | 21.29 | 3M |
| 29 October 2026 | 23.63 | 23.79 |
The series is stated in the current share scale after splits; dividends are not included in the price
Fortrea Holdings Inc. (FTRE) is a public company in the healthcare sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 2.7bn $, net income was -85.2m $.
This summary is compiled automatically from SEC filings and exchange data.
| 22.41 |
| 23.14 |
| 5M |
| 28 October 2026 | 24.36 | 26.16 | 24.30 | 25.88 | 4M |
| 27 October 2026 | 23.73 | 24.52 | 23.50 | 24.43 | 2M |
| 26 October 2026 | 23.63 | 24.14 | 23.63 | 23.83 | 1M |
| 23 October 2026 | 23.92 | 24.05 | 23.42 | 23.63 | 999,700 |
| 22 October 2026 | 23.95 | 24.84 | 23.24 | 23.92 | 2M |
| 21 October 2026 | 22.45 | 24.37 | 22.30 | 24.06 | 2M |
| 20 October 2026 | 22.55 | 23.55 | 22.31 | 22.78 | 2M |
| 19 October 2026 | 22.49 | 23.04 | 22.38 | 22.42 | 2M |
| 16 October 2026 | 23.04 | 23.14 | 21.86 | 22.49 | 2M |
| 15 October 2026 | 21.93 | 23.07 | 21.63 | 22.75 | 3M |
| 14 October 2026 | 20.45 | 22.15 | 20.25 | 21.34 | 3M |
| 13 October 2026 | 21.11 | 21.22 | 20.60 | 20.92 | 764,300 |
| 12 October 2026 | 20.84 | 21.31 | 20.68 | 21.00 | 1M |
| 9 October 2026 | 20.37 | 21.01 | 20.16 | 20.84 | 931,300 |
| 8 October 2026 | 20.14 | 20.46 | 19.78 | 20.37 | 2M |
| 7 October 2026 | 20.38 | 21.11 | 20.24 | 20.56 | 2M |
| 6 October 2026 | 21.99 | 23.51 | 20.73 | 20.78 | 3M |
| 5 October 2026 | 20.00 | 21.20 | 19.86 | 21.11 | 2M |
| 2 October 2026 | 19.58 | 20.05 | 19.09 | 20.00 | 1M |
| 1 October 2026 | 19.88 | 19.96 | 19.05 | 19.40 | 2M |
| 30 September 2026 | 19.41 | 20.02 | 19.39 | 19.95 | 1M |
| 29 September 2026 | 19.89 | 20.39 | 19.42 | 19.74 | 1M |
| 28 September 2026 | 19.54 | 20.97 | 19.35 | 20.06 | 2M |
| 25 September 2026 | 19.90 | 20.29 | 19.35 | 19.89 | 708,900 |
| 24 September 2026 | 19.40 | 20.49 | 19.25 | 20.02 | 1M |
| 23 September 2026 | 20.25 | 20.71 | 19.50 | 19.52 | 1M |
| 22 September 2026 | 20.13 | 20.58 | 20.13 | 20.43 | 2M |
| 21 September 2026 | 20.29 | 20.44 | 19.67 | 20.02 | 1M |
| 18 September 2026 | 20.10 | 20.22 | 19.28 | 19.93 | 3M |
| 17 September 2026 | 20.31 | 21.11 | 20.19 | 20.28 | 2M |
| 16 September 2026 | 19.75 | 20.61 | 19.62 | 19.97 | 3M |
| 15 September 2026 | 17.21 | 19.92 | 17.16 | 19.73 | 2M |
| 14 September 2026 | 17.22 | 17.67 | 16.98 | 17.41 | 2M |
| 11 September 2026 | 17.10 | 17.57 | 16.84 | 17.20 | 1M |
| 10 September 2026 | 16.36 | 17.03 | 16.07 | 17.02 | 741,200 |
| 9 September 2026 | 16.86 | 17.09 | 16.70 | 16.79 | 1M |
| 8 September 2026 | 17.28 | 17.61 | 16.86 | 17.06 | 2M |
| 4 September 2026 | 18.50 | 18.50 | 17.64 | 17.70 | 762,100 |
| 3 September 2026 | 18.67 | 18.99 | 18.18 | 18.62 | 776,300 |
| 2 September 2026 | 17.91 | 19.00 | 17.81 | 18.36 | 902,400 |
| 1 September 2026 | 18.38 | 18.51 | 17.62 | 17.72 | 1M |
| 31 August 2026 | 18.60 | 18.77 | 18.02 | 18.37 | 2M |
| 28 August 2026 | 18.77 | 19.14 | 18.46 | 18.81 | 1M |
| 27 August 2026 | 18.70 | 19.34 | 18.55 | 18.86 | 1M |
| 26 August 2026 | 18.10 | 18.55 | 17.99 | 18.53 | 598,300 |
| 25 August 2026 | 18.33 | 18.64 | 17.87 | 18.27 | 599,200 |
| 24 August 2026 | 18.34 | 18.45 | 17.78 | 18.31 | 1M |
| 21 August 2026 | 18.23 | 18.54 | 17.82 | 18.39 | 864,100 |
| 20 August 2026 | 17.88 | 18.77 | 17.87 | 18.19 | 2M |
| 19 August 2026 | 17.93 | 18.49 | 17.87 | 18.14 | 1M |
| 18 August 2026 | 17.80 | 18.10 | 17.41 | 17.60 | 682,100 |
| 17 August 2026 | 17.37 | 18.12 | 17.15 | 18.10 | 1M |
| 14 August 2026 | 17.65 | 17.84 | 16.84 | 17.41 | 3M |
| 13 August 2026 | 18.52 | 18.68 | 17.71 | 17.82 | 1M |
| 12 August 2026 | 19.33 | 19.35 | 18.30 | 18.33 | 2M |
| 11 August 2026 | 18.94 | 19.59 | 18.82 | 19.52 | 869,400 |
| 10 August 2026 | 18.12 | 19.29 | 17.91 | 18.99 | 1M |
| 7 August 2026 | 17.86 | 18.58 | 17.58 | 18.43 | 989,700 |
| 6 August 2026 | 19.05 | 19.46 | 17.65 | 17.69 | 1M |
| 5 August 2026 | 18.10 | 19.72 | 18.10 | 19.05 | 2M |
| 4 August 2026 | 19.07 | 19.16 | 17.85 | 17.99 | 2M |
| 3 August 2026 | 19.04 | 19.47 | 17.69 | 18.94 | 3M |
| 31 July 2026 | 18.80 | 19.38 | 18.21 | 19.17 | 2M |
| 30 July 2026 | 20.48 | 20.83 | 18.93 | 19.08 | 2M |
| 29 July 2026 | 19.59 | 21.39 | 19.50 | 20.40 | 3M |
| 28 July 2026 | 20.25 | 21.12 | 19.89 | 20.70 | 3M |
| 27 July 2026 | 19.44 | 19.81 | 19.00 | 19.20 | 1M |
| 24 July 2026 | 19.77 | 20.09 | 19.24 | 19.52 | 1M |
| 23 July 2026 | 19.18 | 20.19 | 19.02 | 19.50 | 2M |
| 22 July 2026 | 17.70 | 18.59 | 17.37 | 18.49 | 1M |
| 21 July 2026 | 17.76 | 18.33 | 17.61 | 17.91 | 2M |
| 20 July 2026 | 17.64 | 17.84 | 17.49 | 17.73 | 680,700 |
| 17 July 2026 | 17.73 | 18.12 | 17.52 | 17.76 | 938,500 |
| 16 July 2026 | 17.90 | 18.12 | 17.60 | 17.92 | 2M |
| 15 July 2026 | 18.12 | 18.16 | 17.39 | 17.91 | 974,000 |
| 14 July 2026 | 18.02 | 18.29 | 17.67 | 18.03 | 736,300 |
| 13 July 2026 | 17.58 | 17.99 | 17.45 | 17.86 | 802,800 |
| 10 July 2026 | 17.66 | 18.06 | 17.47 | 17.76 | 832,100 |
| 9 July 2026 | 16.93 | 17.87 | 16.76 | 17.67 | 971,800 |
| 8 July 2026 | 17.11 | 17.18 | 16.55 | 17.02 | 847,400 |
| 7 July 2026 | 18.09 | 18.31 | 16.88 | 17.48 | 1M |
| 6 July 2026 | 17.41 | 17.98 | 16.90 | 17.85 | 923,700 |
| 2 July 2026 | 17.72 | 18.05 | 17.23 | 17.28 | 1M |
| 1 July 2026 | 17.70 | 18.34 | 17.38 | 17.58 | 2M |
| 30 June 2026 | 17.53 | 17.75 | 17.24 | 17.40 | 1M |
| 29 June 2026 | 17.52 | 17.80 | 17.09 | 17.52 | 1M |
| 26 June 2026 | 16.97 | 17.85 | 16.52 | 17.65 | 4M |
| 25 June 2026 | 17.08 | 18.16 | 16.99 | 17.71 | 2M |
| 24 June 2026 | 16.83 | 17.78 | 16.75 | 17.02 | 2M |
| 23 June 2026 | 15.37 | 16.52 | 15.25 | 16.46 | 1M |
| 22 June 2026 | 15.69 | 15.99 | 15.20 | 15.56 | 2M |
| 18 June 2026 | 15.76 | 16.05 | 14.88 | 15.31 | 3M |
| 17 June 2026 | 15.90 | 16.04 | 15.23 | 15.32 | 1M |
| 16 June 2026 | 16.67 | 16.69 | 15.90 | 15.98 | 1M |
| 15 June 2026 | 16.71 | 17.08 | 16.38 | 16.63 | 948,700 |
| 12 June 2026 | 16.75 | 16.95 | 16.40 | 16.48 | 964,700 |
| 11 June 2026 | 16.49 | 17.07 | 16.15 | 16.87 | 1M |
| 10 June 2026 | 16.91 | 17.24 | 16.32 | 16.34 | 1M |
| 9 June 2026 | 17.00 | 17.34 | 16.08 | 16.88 | 867,200 |
| 8 June 2026 | 16.42 | 17.20 | 16.22 | 16.57 | 1M |
| 5 June 2026 | 17.03 | 17.49 | 15.99 | 16.08 | 1M |
| 4 June 2026 | 15.68 | 17.56 | 15.55 | 17.25 | 3M |
| 3 June 2026 | 15.36 | 15.65 | 14.47 | 15.63 | 1M |
| 2 June 2026 | 15.35 | 15.70 | 15.00 | 15.36 | 1M |
| 1 June 2026 | 15.25 | 16.08 | 14.77 | 15.76 | 2M |
| 29 May 2026 | 15.06 | 15.61 | 14.64 | 15.39 | 2M |
| 28 May 2026 | 13.37 | 15.09 | 13.25 | 15.00 | 1M |
| 27 May 2026 | 13.19 | 13.66 | 13.11 | 13.42 | 944,300 |
| 26 May 2026 | 13.40 | 13.54 | 13.00 | 13.22 | 1M |
| 22 May 2026 | 13.16 | 13.49 | 13.00 | 13.22 | 924,100 |
| 21 May 2026 | 13.27 | 13.54 | 13.13 | 13.14 | 1M |
| 20 May 2026 | 13.71 | 13.84 | 13.13 | 13.70 | 877,000 |
| 19 May 2026 | 13.59 | 13.89 | 13.35 | 13.71 | 873,700 |
| 18 May 2026 | 13.75 | 14.21 | 13.32 | 13.59 | 998,100 |
| 15 May 2026 | 13.96 | 14.05 | 13.51 | 13.66 | 1M |
| 14 May 2026 | 14.60 | 14.77 | 14.18 | 14.24 | 1M |
| 13 May 2026 | 14.58 | 14.80 | 14.23 | 14.47 | 958,500 |
| 12 May 2026 | 14.89 | 14.97 | 14.16 | 14.61 | 1M |
| 11 May 2026 | 15.43 | 15.46 | 14.84 | 14.99 | 1M |
| 8 May 2026 | 15.59 | 15.61 | 14.71 | 15.43 | 1M |
| 7 May 2026 | 15.64 | 16.20 | 15.27 | 15.57 | 2M |
| 6 May 2026 | 14.85 | 15.80 | 14.53 | 15.64 | 3M |
| 5 May 2026 | 13.97 | 15.61 | 13.96 | 14.53 | 4M |
| 4 May 2026 | 12.19 | 12.32 | 11.73 | 12.25 | 2M |
| 1 May 2026 | 11.64 | 12.28 | 11.48 | 12.18 | 1M |
| 30 April 2026 | 10.53 | 11.60 | 10.50 | 11.50 | 2M |
| 29 April 2026 | 10.70 | 11.12 | 10.43 | 10.56 | 3M |
| 28 April 2026 | 10.65 | 10.89 | 10.47 | 10.76 | 1M |
| 27 April 2026 | 9.72 | 10.65 | 9.64 | 10.60 | 2M |
| 24 April 2026 | 9.59 | 9.88 | 9.30 | 9.80 | 774,100 |
| 23 April 2026 | 10.27 | 10.38 | 9.20 | 9.63 | 2M |
| 22 April 2026 | 10.53 | 10.73 | 10.17 | 10.50 | 900,200 |
| 21 April 2026 | 10.44 | 10.99 | 10.22 | 10.32 | 1M |
| 20 April 2026 | 10.20 | 10.52 | 10.18 | 10.44 | 590,100 |
| 17 April 2026 | 10.40 | 10.54 | 10.14 | 10.38 | 750,100 |
| 16 April 2026 | 10.03 | 10.59 | 9.97 | 10.09 | 2M |
| 15 April 2026 | 9.60 | 10.20 | 9.56 | 10.05 | 1M |
| 14 April 2026 | 9.47 | 9.71 | 9.46 | 9.59 | 600,300 |
| 13 April 2026 | 9.07 | 9.56 | 8.94 | 9.38 | 676,900 |
| 10 April 2026 | 9.38 | 9.51 | 8.94 | 9.18 | 591,900 |
| 9 April 2026 | 9.46 | 9.59 | 9.09 | 9.38 | 736,800 |
| 8 April 2026 | 10.02 | 10.39 | 9.35 | 9.63 | 1M |
| 7 April 2026 | 8.82 | 9.57 | 8.80 | 9.51 | 1M |
| 6 April 2026 | 9.42 | 9.48 | 8.55 | 9.01 | 1M |
| 2 April 2026 | 9.02 | 9.83 | 8.90 | 9.45 | 845,500 |
| 1 April 2026 | 9.40 | 9.77 | 9.25 | 9.51 | 999,700 |
| 31 March 2026 | 9.10 | 9.68 | 8.86 | 9.42 | 1M |
| 30 March 2026 | 8.93 | 9.25 | 8.64 | 8.87 | 1M |
| 27 March 2026 | 9.41 | 9.49 | 8.98 | 9.07 | 797,500 |
| 26 March 2026 | 9.32 | 9.77 | 9.26 | 9.55 | 963,900 |
| 25 March 2026 | 9.75 | 9.92 | 9.29 | 9.44 | 889,700 |
| 24 March 2026 | 9.70 | 9.81 | 9.54 | 9.58 | 698,200 |
| 23 March 2026 | 9.68 | 10.09 | 9.46 | 9.75 | 1M |
| 20 March 2026 | 9.79 | 9.97 | 9.32 | 9.53 | 3M |
| 19 March 2026 | 9.72 | 10.08 | 9.58 | 9.79 | 1M |
| 18 March 2026 | 9.46 | 10.16 | 9.32 | 9.94 | 2M |
| 17 March 2026 | 9.32 | 9.93 | 9.27 | 9.70 | 2M |
| 16 March 2026 | 9.20 | 9.45 | 8.89 | 9.27 | 1M |
| 13 March 2026 | 9.11 | 9.28 | 8.59 | 8.93 | 1M |
| 12 March 2026 | 9.24 | 9.29 | 8.85 | 9.04 | 2M |
| 11 March 2026 | 8.77 | 9.50 | 8.60 | 9.42 | 2M |
| 10 March 2026 | 9.88 | 9.91 | 8.72 | 8.95 | 3M |
| 9 March 2026 | 9.90 | 9.90 | 9.30 | 9.83 | 2M |
| 6 March 2026 | 9.63 | 9.98 | 9.42 | 9.61 | 1M |
| 5 March 2026 | 10.18 | 10.82 | 9.67 | 9.92 | 1M |
| 4 March 2026 | 10.48 | 10.76 | 10.14 | 10.38 | 1M |
| 3 March 2026 | 10.15 | 10.64 | 9.58 | 10.48 | 3M |
| 2 March 2026 | 10.28 | 10.69 | 10.15 | 10.56 | 2M |
| 27 February 2026 | 10.43 | 11.11 | 10.12 | 10.72 | 3M |
| 26 February 2026 | 9.34 | 10.91 | 9.05 | 10.80 | 3M |
| 25 February 2026 | 10.60 | 11.24 | 10.00 | 10.34 | 2M |
| 24 February 2026 | 10.72 | 10.99 | 10.28 | 10.32 | 2M |
| 23 February 2026 | 10.91 | 10.91 | 10.32 | 10.84 | 2M |
| 20 February 2026 | 10.77 | 11.23 | 10.51 | 11.00 | 2M |
| 19 February 2026 | 10.13 | 11.03 | 9.78 | 11.01 | 2M |
| 18 February 2026 | 9.63 | 10.58 | 9.63 | 10.44 | 2M |
| 17 February 2026 | 9.72 | 9.97 | 9.42 | 9.70 | 2M |
| 13 February 2026 | 10.29 | 10.58 | 9.76 | 9.79 | 2M |
| 12 February 2026 | 11.35 | 11.38 | 9.20 | 10.27 | 5M |
| 11 February 2026 | 13.41 | 13.65 | 11.38 | 11.59 | 3M |
| 10 February 2026 | 14.79 | 14.94 | 13.40 | 13.67 | 2M |
| 9 February 2026 | 14.66 | 15.00 | 14.00 | 14.88 | 922,900 |
| 6 February 2026 | 14.00 | 14.96 | 13.87 | 14.65 | 2M |
| 5 February 2026 | 15.92 | 15.98 | 13.47 | 13.80 | 3M |
| 4 February 2026 | 16.22 | 16.37 | 15.47 | 16.06 | 2M |
| 3 February 2026 | 16.86 | 17.12 | 15.49 | 16.25 | 2M |
| 2 February 2026 | 16.56 | 17.20 | 16.00 | 16.86 | 1M |
| 30 January 2026 | 16.98 | 17.00 | 16.11 | 16.81 | 962,300 |
| 29 January 2026 | 16.69 | 17.18 | 16.09 | 17.05 | 919,900 |
| 28 January 2026 | 17.37 | 17.41 | 16.12 | 16.73 | 1M |
| 27 January 2026 | 17.05 | 17.26 | 16.82 | 17.12 | 750,200 |
| 26 January 2026 | 16.80 | 17.15 | 16.34 | 17.06 | 882,200 |
| 23 January 2026 | 17.34 | 17.38 | 16.69 | 16.83 | 679,100 |
| 22 January 2026 | 17.16 | 17.81 | 16.88 | 17.35 | 550,900 |
| 21 January 2026 | 15.85 | 17.16 | 15.77 | 17.01 | 887,900 |
| 20 January 2026 | 16.08 | 16.38 | 15.37 | 15.82 | 1M |
| 16 January 2026 | 16.00 | 17.24 | 15.55 | 16.50 | 2M |
| 15 January 2026 | 16.63 | 16.85 | 15.81 | 15.96 | 1M |
| 14 January 2026 | 17.30 | 17.69 | 16.24 | 16.77 | 2M |
| 13 January 2026 | 18.48 | 18.62 | 17.31 | 17.37 | 825,500 |
| 12 January 2026 | 17.23 | 18.50 | 17.23 | 18.40 | 2M |
| 9 January 2026 | 17.54 | 18.01 | 16.98 | 17.39 | 2M |
| 8 January 2026 | 18.25 | 18.25 | 17.20 | 17.44 | 1M |
| 7 January 2026 | 17.40 | 18.10 | 16.91 | 17.49 | 1M |
| 6 January 2026 | 18.12 | 18.67 | 17.36 | 17.54 | 3M |
| 5 January 2026 | 16.81 | 16.94 | 15.95 | 16.62 | 1M |
| 2 January 2026 | 17.26 | 17.27 | 16.20 | 16.81 | 1M |
| 31 December 2025 | 17.38 | 17.69 | 16.99 | 17.25 | 1M |
| 30 December 2025 | 17.23 | 17.48 | 17.08 | 17.38 | 689,100 |
| 29 December 2025 | 17.22 | 17.50 | 17.06 | 17.25 | 657,200 |
| 26 December 2025 | 18.04 | 18.04 | 17.29 | 17.40 | 831,500 |
| 24 December 2025 | 17.95 | 18.02 | 17.59 | 17.70 | 522,400 |
| 23 December 2025 | 17.45 | 17.97 | 17.11 | 17.91 | 821,400 |
| 22 December 2025 | 17.76 | 18.29 | 17.51 | 17.69 | 929,700 |
| 19 December 2025 | 16.61 | 18.05 | 16.61 | 17.74 | 3M |
| 18 December 2025 | 16.43 | 17.38 | 16.20 | 16.61 | 2M |
| 17 December 2025 | 15.93 | 16.25 | 15.55 | 16.19 | 1M |
| 16 December 2025 | 15.77 | 16.31 | 15.63 | 15.99 | 973,500 |
| 15 December 2025 | 16.34 | 16.42 | 15.40 | 16.06 | 1M |
| 12 December 2025 | 16.05 | 16.33 | 15.43 | 15.72 | 1M |
| 11 December 2025 | 16.11 | 16.94 | 15.49 | 15.55 | 2M |
| 10 December 2025 | 14.39 | 15.50 | 14.02 | 15.14 | 1M |
| 9 December 2025 | 14.63 | 14.90 | 14.22 | 14.39 | 1M |
| 8 December 2025 | 14.60 | 14.90 | 14.06 | 14.78 | 2M |
| 5 December 2025 | 14.52 | 14.96 | 14.13 | 14.24 | 2M |
| 4 December 2025 | 14.25 | 14.52 | 13.06 | 14.50 | 2M |
| 3 December 2025 | 12.93 | 15.05 | 12.79 | 14.58 | 2M |
| 2 December 2025 | 12.49 | 12.96 | 12.12 | 12.75 | 731,900 |
| 1 December 2025 | 12.47 | 12.92 | 12.29 | 12.44 | 806,000 |
| 28 November 2025 | 12.78 | 13.24 | 12.63 | 12.71 | 515,600 |
| 26 November 2025 | 12.69 | 13.13 | 12.40 | 12.63 | 2M |
| 25 November 2025 | 12.17 | 13.37 | 12.06 | 12.78 | 2M |
| 24 November 2025 | 10.68 | 12.03 | 10.68 | 11.95 | 3M |
| 21 November 2025 | 10.02 | 11.04 | 9.87 | 10.90 | 942,800 |
| 20 November 2025 | 10.21 | 10.47 | 9.93 | 10.04 | 733,700 |
| 19 November 2025 | 10.27 | 10.70 | 10.00 | 10.04 | 896,100 |
| 18 November 2025 | 9.71 | 10.26 | 9.67 | 10.20 | 1M |
| 17 November 2025 | 10.23 | 10.44 | 9.60 | 9.79 | 1M |
| 14 November 2025 | 9.89 | 10.54 | 9.79 | 10.41 | 797,800 |
| 13 November 2025 | 11.18 | 11.29 | 10.02 | 10.22 | 2M |
| 12 November 2025 | 11.83 | 12.00 | 11.27 | 11.34 | 1M |
| 11 November 2025 | 11.20 | 12.07 | 10.89 | 11.79 | 1M |
| 10 November 2025 | 11.28 | 11.98 | 11.04 | 11.18 | 1M |
| 7 November 2025 | 10.73 | 11.35 | 10.34 | 11.25 | 2M |
| 6 November 2025 | 11.84 | 12.60 | 10.76 | 11.02 | 2M |
| 5 November 2025 | 10.68 | 12.77 | 10.53 | 11.95 | 4M |
| 4 November 2025 | 9.79 | 9.97 | 9.52 | 9.70 | 2M |
| 3 November 2025 | 10.50 | 10.74 | 9.96 | 10.12 | 1M |