Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Fortrea Holdings Inc. (FTRE)

5.66
+0.34
+(6.39%)
As of 1:29:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20255.335.705.315.665.66821,445
Apr 23, 20255.876.085.255.325.323,205,400
Apr 22, 20255.405.535.025.505.503,518,300
Apr 21, 20255.145.304.825.205.202,655,500
Apr 17, 20255.035.314.885.295.292,178,000
Apr 16, 20254.925.274.775.025.022,901,700
Apr 15, 20255.325.354.834.864.861,835,500
Apr 14, 20255.375.555.155.365.361,786,600
Apr 11, 20255.405.404.955.185.182,624,800
Apr 10, 20256.056.095.155.215.213,239,400
Apr 9, 20255.646.515.396.456.453,742,500
Apr 8, 20256.516.575.635.705.702,010,400
Apr 7, 20256.186.675.936.276.272,365,200
Apr 4, 20256.486.606.106.466.462,933,200
Apr 3, 20257.207.466.736.796.792,379,900
Apr 2, 20257.057.536.917.517.5110,732,900
Apr 1, 20257.537.557.017.057.052,063,000
Mar 31, 20257.777.977.457.557.551,777,500
Mar 28, 20258.278.387.998.038.031,752,200
Mar 27, 20258.398.588.168.368.361,508,800
Mar 26, 20258.658.718.278.458.451,756,200
Mar 25, 20259.389.458.428.748.741,726,300
Mar 24, 20259.019.438.949.409.402,944,700
Mar 21, 20258.688.948.658.778.778,023,600
Mar 20, 20259.099.308.778.778.772,620,700
Mar 19, 20259.609.709.209.269.261,955,100
Mar 18, 20259.809.989.619.649.641,385,900
Mar 17, 20259.7710.159.709.989.981,513,500
Mar 14, 20259.579.859.579.669.662,390,900
Mar 13, 20259.9010.059.479.589.582,844,800
Mar 12, 202510.1210.299.839.929.922,610,100
Mar 11, 202510.2310.449.7610.0510.052,932,500
Mar 10, 202510.4311.1010.0610.2310.232,514,700
Mar 7, 202510.7211.1210.5810.6810.682,145,200
Mar 6, 202510.7010.8610.3410.6910.693,737,800
Mar 5, 202511.1711.2010.3010.8910.893,185,200
Mar 4, 202510.3011.249.9310.9610.964,158,400
Mar 3, 20259.6111.999.5510.3810.388,743,400
Feb 28, 202513.9914.3513.4813.8513.852,406,000
Feb 27, 202515.2115.2113.8114.0514.051,313,300
Feb 26, 202514.6815.3214.6415.0815.08811,800
Feb 25, 202515.1915.7514.6914.7114.711,666,100
Feb 24, 202514.9815.3414.5215.1915.19957,300
Feb 21, 202515.7415.7414.7514.8814.88830,500
Feb 20, 202515.3215.8215.3015.6115.61717,300
Feb 19, 202515.1415.5714.9015.3915.39797,600
Feb 18, 202514.9015.4714.8815.2215.22780,400
Feb 14, 202515.1815.5514.9414.9714.97633,700
Feb 13, 202514.7415.0614.6814.9814.98600,800
Feb 12, 202514.8415.0014.4714.6914.69882,200
Feb 11, 202514.8115.3814.8115.0715.071,162,300
Feb 10, 202514.9115.0914.2715.0715.071,439,800
Feb 7, 202515.4015.6614.8414.9114.91992,300
Feb 6, 202515.6716.0615.3615.4015.401,244,400
Feb 5, 202515.8815.9815.2415.5615.561,521,200
Feb 4, 202515.6016.2415.6015.8015.801,316,500
Feb 3, 202516.4316.6315.5315.6715.672,215,600
Jan 31, 202516.7617.0916.3016.8116.811,744,000
Jan 30, 202516.7317.1216.4216.7516.753,089,500
Jan 29, 202517.0017.1516.3516.5016.501,258,500
Jan 28, 202518.1218.1216.8517.1517.151,284,700
Jan 27, 202517.7818.4417.6417.8617.861,135,500
Jan 24, 202518.4718.4717.6717.7817.78977,200
Jan 23, 202518.5818.8217.9618.4518.45477,000
Jan 22, 202518.5719.0018.2218.5018.50583,900
Jan 21, 202517.8818.8117.6418.7018.70704,300
Jan 17, 202517.8518.1417.4917.6917.69497,600
Jan 16, 202517.7018.0416.9417.8117.81881,700
Jan 15, 202518.0318.2417.3217.8217.82670,300
Jan 14, 202518.2418.5117.0017.6417.64978,000
Jan 13, 202518.0018.3717.7318.3118.31797,000
Jan 10, 202518.1718.4417.8118.1918.191,174,100
Jan 8, 202519.0119.5318.2218.4118.411,111,500
Jan 7, 202519.6920.0719.0019.3119.31862,100
Jan 6, 202519.4420.2619.3119.7319.731,347,600
Jan 3, 202518.4219.4318.0019.2819.28721,500
Jan 2, 202518.8419.4218.5218.6518.65770,800
Dec 31, 202418.5018.9318.0818.6518.65764,600
Dec 30, 202419.0719.1618.3218.4318.43745,100
Dec 27, 202419.0019.6018.7419.3619.36801,600
Dec 26, 202418.9219.2418.6419.1719.17598,000
Dec 24, 202418.7318.9918.4718.7518.75320,000
Dec 23, 202419.1219.4718.4918.7718.77862,800
Dec 20, 202418.6719.5318.3519.2619.262,653,800
Dec 19, 202418.3418.6317.8218.5018.501,065,000
Dec 18, 202419.7920.0018.3318.3718.371,266,200
Dec 17, 202420.1720.8619.4419.7919.791,188,600
Dec 16, 202419.9320.8519.4420.3120.311,043,900
Dec 13, 202420.2620.3519.3520.0020.00894,000
Dec 12, 202419.1320.5419.0020.2720.27879,100
Dec 11, 202420.0821.3319.3119.4519.451,283,600
Dec 10, 202422.4722.9521.1221.1521.15821,800
Dec 9, 202421.6723.2221.6722.5322.531,294,700
Dec 6, 202422.9422.9821.2221.6721.672,059,100
Dec 5, 202423.6323.9722.6923.5723.572,110,600
Dec 4, 202421.5025.0521.4523.7323.733,554,900
Dec 3, 202421.4621.7621.1721.5821.58847,200
Dec 2, 202421.0521.7920.7721.7521.751,006,700
Nov 29, 202421.6021.6420.6821.0521.05440,300
Nov 27, 202420.9221.6020.8621.5521.55645,400
Nov 26, 202420.4920.8019.9920.6920.69760,700
Nov 25, 202420.2021.0820.0920.8920.891,398,100
Nov 22, 202419.3820.1419.1819.7319.73932,300
Nov 21, 202419.0119.9418.7619.5019.50948,700
Nov 20, 202418.7019.4718.5719.1519.151,222,900
Nov 19, 202418.4719.0118.2818.6818.68670,200
Nov 18, 202419.1919.5118.6618.8618.86801,200
Nov 15, 202420.1120.1518.6119.3419.341,587,900
Nov 14, 202421.1721.2420.1020.2020.201,035,900
Nov 13, 202421.3622.4721.2621.2821.28964,600
Nov 12, 202422.5322.9521.5921.9521.951,185,700
Nov 11, 202424.4825.2822.7022.7522.751,886,700
Nov 8, 202423.3525.1822.5823.5023.507,122,300
Nov 7, 202418.1218.5417.9518.0518.051,962,800
Nov 6, 202418.1418.6617.8918.0918.092,077,800
Nov 5, 202416.7317.1716.5817.1017.10802,000
Nov 4, 202416.7417.4816.6616.8716.87998,400
Nov 1, 202417.0517.2116.7016.8516.851,218,100
Oct 31, 202416.9617.0616.5316.8216.821,013,100
Oct 30, 202417.4917.7417.0017.1517.15871,900
Oct 29, 202417.4718.1817.3917.7317.73765,500
Oct 28, 202417.6017.8217.2417.6217.62857,100
Oct 25, 202417.5618.2517.3017.3317.331,188,200
Oct 24, 202418.4518.4517.1917.3717.371,890,200
Oct 23, 202418.2018.5817.9018.5118.511,789,700
Oct 22, 202418.6918.6917.6117.8017.801,194,200
Oct 21, 202419.8519.8618.7218.9318.93868,600
Oct 18, 202419.4620.0419.3719.8919.89564,000
Oct 17, 202419.6619.6919.1719.4019.40601,100
Oct 16, 202419.0119.5918.8019.5719.57763,200
Oct 15, 202418.3519.4918.3118.9718.97964,000
Oct 14, 202418.8518.8518.3918.4318.431,233,200
Oct 11, 202418.6519.1418.6518.9318.93543,200
Oct 10, 202419.0119.7418.5918.6418.64936,600
Oct 9, 202418.8519.1718.3419.1519.15681,500
Oct 8, 202418.3118.8318.1618.6718.671,033,400
Oct 7, 202418.6718.6918.0418.4518.451,362,600
Oct 4, 202419.3819.4518.7118.7918.791,078,400
Oct 3, 202419.0719.2518.6819.0819.081,432,800
Oct 2, 202419.5719.7218.9819.1519.151,810,400
Oct 1, 202419.8320.1019.2819.6419.642,122,400
Sep 30, 202419.8420.5619.4720.0020.001,850,700
Sep 27, 202419.9820.1819.5219.8419.841,607,300
Sep 26, 202419.7020.1619.4119.8019.801,987,400
Sep 25, 202421.4721.6519.4319.4819.486,331,900
Sep 24, 202422.5523.1321.6822.2122.212,782,800
Sep 23, 202423.7024.0822.4822.5022.502,030,200
Sep 20, 202423.6124.5823.5323.9023.909,001,100
Sep 19, 202423.5924.0023.0023.8623.861,439,900
Sep 18, 202422.2423.7022.2022.9822.981,547,400
Sep 17, 202421.9522.2721.8022.1522.15880,800
Sep 16, 202421.6121.7521.1521.6921.69784,000
Sep 13, 202420.8721.4820.7521.3921.39701,100
Sep 12, 202420.7420.8820.2420.6120.61688,900
Sep 11, 202419.8920.5819.8320.5320.531,268,400
Sep 10, 202420.4420.6619.2519.9119.911,428,900
Sep 9, 202420.1120.5119.8020.2620.261,004,300
Sep 6, 202420.8821.3319.9720.0920.091,030,300
Sep 5, 202421.3021.5020.7620.8020.80983,500
Sep 4, 202422.0722.7821.2421.2921.291,825,700
Sep 3, 202422.8123.1821.7622.1522.151,079,400
Aug 30, 202423.1923.5622.5523.0623.061,096,000
Aug 29, 202422.8723.6522.6023.1523.15833,300
Aug 28, 202422.7522.9522.4422.6322.63781,900
Aug 27, 202422.3822.8922.1422.8322.831,336,500
Aug 26, 202422.1422.7221.7922.4822.481,337,200
Aug 23, 202421.4922.4321.3022.0322.03809,100
Aug 22, 202422.1722.3321.3821.4121.411,444,100
Aug 21, 202422.6522.7622.0822.1522.15938,700
Aug 20, 202422.1522.6121.5722.4122.411,049,100
Aug 19, 202422.3322.5321.6722.3922.391,283,400
Aug 16, 202422.3723.2422.1322.2822.281,104,100
Aug 15, 202423.6323.8722.2722.4222.421,525,900
Aug 14, 202422.3623.2922.0423.2023.202,502,200
Aug 13, 202420.1422.2620.0022.2222.223,524,700
Aug 12, 202423.7224.4218.0720.0420.046,632,200
Aug 9, 202424.9425.7424.5325.1625.162,076,600
Aug 8, 202424.2424.7723.9824.6224.621,795,600
Aug 7, 202426.5926.5924.5024.5724.571,507,000
Aug 6, 202425.7626.5325.4426.2126.21571,500
Aug 5, 202425.1526.2624.9425.5925.59933,200
Aug 2, 202426.9227.2625.7626.4826.48968,100
Aug 1, 202427.6327.9927.2727.8527.851,133,000
Jul 31, 202427.9327.9327.0427.5927.59786,300
Jul 30, 202427.7227.9926.9027.8827.881,185,500
Jul 29, 202427.0027.4526.6527.2927.29741,000
Jul 26, 202426.5227.2926.0926.9226.92976,400
Jul 25, 202425.4126.2925.0026.2226.221,642,300
Jul 24, 202425.5926.7425.4625.5325.53816,800
Jul 23, 202426.4926.6625.6425.8125.81977,800
Jul 22, 202426.3827.0326.1626.8126.81772,500
Jul 19, 202425.9226.6125.3326.0326.031,125,000
Jul 18, 202426.7027.6725.7625.8525.851,014,200
Jul 17, 202427.8228.2826.7326.9726.971,803,300
Jul 16, 202427.0628.4126.9927.9227.922,310,900
Jul 15, 202426.1927.2625.8326.9926.991,618,100
Jul 12, 202425.1426.2324.7026.0026.001,912,100
Jul 11, 202423.8825.1023.6124.7524.751,560,300
Jul 10, 202423.2423.5722.9423.4923.49616,300
Jul 9, 202423.1923.5622.6823.2023.20964,900
Jul 8, 202423.5123.8323.1223.2023.201,188,400
Jul 5, 202423.5423.9323.0823.3523.351,480,000
Jul 3, 202423.8723.9923.3023.4723.47421,600
Jul 2, 202423.7624.1223.3623.8023.801,376,100
Jul 1, 202423.5024.3223.0523.8623.861,845,600
Jun 28, 202423.0423.9122.6023.3423.342,783,600
Jun 27, 202422.6523.0022.1822.8822.881,148,000
Jun 26, 202422.3322.8622.1522.6822.68861,800
Jun 25, 202422.8623.3122.3422.4822.48952,600
Jun 24, 202423.2623.8023.0023.0023.001,068,300
Jun 21, 202423.9124.0222.9523.1523.152,659,300
Jun 20, 202423.7025.0723.3823.9323.932,127,400
Jun 18, 202424.2024.2523.1723.3423.341,888,400
Jun 17, 202423.8924.7723.6324.0624.06923,800
Jun 14, 202424.5324.5323.7823.9723.971,353,500
Jun 13, 202424.8125.0024.2224.7024.70924,700
Jun 12, 202425.8325.9224.8224.8324.83740,800
Jun 11, 202425.2425.5825.0825.2825.28895,800
Jun 10, 202426.2126.3325.1525.4125.411,473,900
Jun 7, 202427.6027.6126.4126.5126.511,365,100
Jun 6, 202427.2127.9427.0527.6127.611,718,700
Jun 5, 202425.1327.4524.9027.3527.351,821,600
Jun 4, 202424.7525.1024.3124.8824.881,354,600
Jun 3, 202425.3125.6724.6024.8524.851,622,700
May 31, 202425.3925.5424.8325.3925.392,228,400
May 30, 202424.8325.1124.1824.2224.221,175,300
May 29, 202424.6925.3324.6324.7124.711,100,400
May 28, 202425.3225.7525.0225.2025.202,033,400
May 24, 202425.8925.9025.1625.5525.551,483,400
May 23, 202426.0426.1225.1025.7025.702,067,500
May 22, 202426.3826.8825.7026.3826.381,411,100
May 21, 202426.8526.8525.9226.3126.311,549,400
May 20, 202427.3827.7026.8326.9126.911,203,600
May 17, 202427.8228.4227.4427.5527.551,437,500
May 16, 202428.7728.7727.1727.8127.811,740,800
May 15, 202429.2229.3228.6228.7728.771,782,800
May 14, 202428.2229.1927.5028.8428.842,758,700
May 13, 202428.8529.2726.6328.1128.117,632,600
May 10, 202435.9235.9233.0233.0333.033,321,900
May 9, 202435.7136.1135.0335.8135.81708,800
May 8, 202436.2836.3535.3435.5035.501,059,300
May 7, 202436.7437.2436.2536.4736.47778,200
May 6, 202435.1736.6334.9236.3436.341,342,200
May 3, 202437.3437.4736.7537.4137.41560,500
May 2, 202437.6737.6736.3636.6536.651,018,300
May 1, 202436.7537.8436.4037.1437.14475,900
Apr 30, 202436.9837.3636.2936.5936.591,004,900
Apr 29, 202436.5838.0336.5537.5437.54488,500
Apr 26, 202436.2737.0736.1336.3536.35413,400
Apr 25, 202436.8436.8436.1336.3536.351,051,200
Apr 24, 202436.7937.9336.2037.2537.25909,000

Related Tickers

BCYC Bicycle Therapeutics plc
8.29
-4.44%
 
MGTX MeiraGTx Holdings plc
6.57
+1.23%
 
ENTA Enanta Pharmaceuticals, Inc.
5.44
-2.86%
 
DYN Dyne Therapeutics, Inc.
11.12
+3.15%
 
GMAB Genmab A/S
20.46
+1.61%
 
MBX MBX Biosciences, Inc.
9.18
+2.11%
 
CGEM Cullinan Therapeutics, Inc.
8.09
-3.46%
 
IMVT Immunovant, Inc.
14.76
+2.15%
 
INVA Innoviva, Inc.
18.28
-0.49%
 
NUVL Nuvalent, Inc.
72.19
-0.72%