Skip to main content

Fortrea Holdings Inc. - Common Stock (NQ: FTRE )

21.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 22.47 22.95 21.12 21.15 821,786 -1.38(-6.13%)
Dec 09, 2024 21.67 23.21 21.67 22.53 1,294,706 +0.86(+3.97%)
Dec 06, 2024 22.94 22.98 21.22 21.67 2,059,083 -1.90(-8.06%)
Dec 05, 2024 23.63 23.97 22.69 23.57 2,110,592 -0.16(-0.67%)
Dec 04, 2024 21.50 25.05 21.45 23.73 3,554,959 +2.15(+9.96%)
Dec 03, 2024 21.46 21.76 21.17 21.58 847,159 -0.17(-0.78%)
Dec 02, 2024 21.05 21.79 20.77 21.75 1,006,697 +0.70(+3.33%)
Nov 29, 2024 21.60 21.64 20.68 21.05 440,348 -0.50(-2.32%)
Nov 27, 2024 20.92 21.60 20.86 21.55 645,377 +0.86(+4.16%)
Nov 26, 2024 20.49 20.80 19.99 20.69 760,689 -0.20(-0.96%)
Nov 25, 2024 20.20 21.08 20.09 20.89 1,398,075 +1.16(+5.88%)
Nov 22, 2024 19.38 20.14 19.18 19.73 932,312 +0.23(+1.18%)
Nov 21, 2024 19.01 19.94 18.76 19.50 948,686 +0.35(+1.83%)
Nov 20, 2024 18.70 19.47 18.57 19.15 1,222,913 +0.47(+2.52%)
Nov 19, 2024 18.47 19.01 18.29 18.68 670,196 -0.18(-0.95%)
Nov 18, 2024 19.19 19.51 18.66 18.86 801,197 -0.48(-2.48%)
Nov 15, 2024 20.11 20.15 18.61 19.34 1,587,881 -0.86(-4.26%)
Nov 14, 2024 21.17 21.24 20.10 20.20 1,035,880 -1.08(-5.08%)
Nov 13, 2024 21.36 22.47 21.26 21.28 964,645 -0.67(-3.05%)
Nov 12, 2024 22.53 22.95 21.59 21.95 1,185,726 -0.80(-3.52%)
Nov 11, 2024 24.48 25.28 22.70 22.75 1,886,701 -0.75(-3.19%)
Nov 08, 2024 23.35 25.18 22.58 23.50 7,122,377 +5.45(+30.19%)
Nov 07, 2024 18.12 18.54 17.95 18.05 1,959,972 -0.04(-0.22%)
Nov 06, 2024 18.14 18.66 17.89 18.09 2,077,759 +0.99(+5.79%)
Nov 05, 2024 16.73 17.17 16.58 17.10 801,989 +0.23(+1.36%)
Nov 04, 2024 16.74 17.48 16.66 16.87 998,412 +0.02(+0.12%)
Nov 01, 2024 17.05 17.21 16.70 16.85 1,218,090 +0.03(+0.18%)
Oct 31, 2024 16.96 17.06 16.53 16.82 1,013,065 -0.33(-1.92%)
Oct 30, 2024 17.49 17.74 17.00 17.15 871,918 -0.58(-3.27%)
Oct 29, 2024 17.47 18.18 17.39 17.73 765,541 +0.11(+0.62%)
Oct 28, 2024 17.60 17.82 17.24 17.62 857,113 +0.29(+1.67%)
Oct 25, 2024 17.56 18.25 17.30 17.33 1,188,164 -0.04(-0.23%)
Oct 24, 2024 18.45 18.45 17.19 17.37 1,890,155 -1.14(-6.16%)
Oct 23, 2024 18.20 18.58 17.90 18.51 1,789,695 +0.71(+3.99%)
Oct 22, 2024 18.69 18.69 17.61 17.80 1,193,789 -1.13(-5.97%)
Oct 21, 2024 19.85 19.86 18.72 18.93 868,624 -0.96(-4.83%)
Oct 18, 2024 19.46 20.04 19.37 19.89 563,984 +0.49(+2.53%)
Oct 17, 2024 19.66 19.69 19.17 19.40 601,133 -0.17(-0.87%)
Oct 16, 2024 19.01 19.59 18.80 19.57 763,153 +0.60(+3.16%)
Oct 15, 2024 18.35 19.48 18.31 18.97 963,964 +0.54(+2.93%)
Oct 14, 2024 18.85 18.85 18.39 18.43 1,233,163 -0.50(-2.64%)
Oct 11, 2024 18.65 19.14 18.65 18.93 543,190 +0.29(+1.56%)
Oct 10, 2024 19.01 19.74 18.59 18.64 936,654 -0.51(-2.66%)
Oct 09, 2024 18.85 19.17 18.34 19.15 681,482 +0.48(+2.57%)
Oct 08, 2024 18.31 18.83 18.16 18.67 1,033,448 +0.22(+1.19%)
Oct 07, 2024 18.67 18.69 18.04 18.45 1,362,602 -0.34(-1.81%)
Oct 04, 2024 19.38 19.45 18.71 18.79 1,078,378 -0.29(-1.52%)
Oct 03, 2024 19.07 19.25 18.68 19.08 1,432,917 -0.07(-0.37%)
Oct 02, 2024 19.57 19.72 18.98 19.15 1,810,375 -0.49(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.