Fortrea Holdings Inc (FTRE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.51 | -22.5081699346 | 24.48 | 25.28 | 18.61 | 1324788 | 21.18581302 | CS |
| 4 | -0.88 | -4.43324937028 | 19.85 | 25.28 | 16.53 | 1546772 | 19.72866273 | CS |
| 12 | -3.17 | -14.3179765131 | 22.14 | 25.28 | 16.53 | 1549404 | 20.61049072 | CS |
| 26 | -8.41 | -30.7158509861 | 27.38 | 28.41 | 16.53 | 1506185 | 22.60325666 | CS |
| 52 | -12.77 | -40.2331442974 | 31.74 | 41.02 | 16.53 | 1260630 | 27.014404 | CS |
| 156 | -14.83 | -43.875739645 | 33.8 | 41.02 | 16.53 | 1421764 | 28.41252845 | CS |
| 260 | -14.83 | -43.875739645 | 33.8 | 41.02 | 16.53 | 1421764 | 28.41252845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 19.34 | -0.86 | -4.26 | 20.11 | 20.15 | 18.61 | 1587881 |
| 1731627300 | 20.2 | -1.08 | -5.08 | 21.17 | 21.24 | 20.1 | 1035880 |
| 1731540900 | 21.28 | -0.67 | -3.05 | 21.36 | 22.47 | 21.26 | 964645 |
| 1731454500 | 21.95 | -0.8 | -3.52 | 22.53 | 22.95 | 21.59 | 1185729 |
| 1731368100 | 22.75 | -0.75 | -3.19 | 24.48 | 25.28 | 22.7 | 1886701 |
| 1731108900 | 23.5 | 5.45 | 30.19 | 23.35 | 25.18 | 22.58 | 7122279 |
| 1731022500 | 18.05 | -0.04 | -0.22 | 18.12 | 18.54 | 17.95 | 1959972 |
| 1730936100 | 18.09 | 0.99 | 5.79 | 18.14 | 18.52 | 17.89 | 2054167 |
| 1730849700 | 17.1 | 0.23 | 1.36 | 16.73 | 17.17 | 16.579999 | 801989 |
| 1730763300 | 16.87 | 0.02 | 0.12 | 16.739999 | 17.48 | 16.655 | 998412 |
| 1730500500 | 16.85 | 0.03 | 0.18 | 17.05 | 17.21 | 16.7 | 1218090 |
| 1730414100 | 16.82 | -0.33 | -1.92 | 16.96 | 17.06 | 16.53 | 1009989 |
| 1730327700 | 17.15 | -0.58 | -3.27 | 17.49 | 17.74 | 17 | 871918 |
| 1730241300 | 17.73 | 0.11 | 0.62 | 17.47 | 18.18 | 17.39 | 765541 |
| 1730154900 | 17.62 | 0.29 | 1.67 | 17.6 | 17.82 | 17.24 | 857113 |
| 1729895700 | 17.33 | -0.04 | -0.23 | 17.56 | 18.25 | 17.295 | 1188164 |
| 1729809300 | 17.37 | -1.14 | -6.16 | 18.45 | 18.45 | 17.19 | 1890155 |
| 1729722900 | 18.51 | 0.71 | 3.99 | 18.2 | 18.58 | 17.9 | 1789695 |
| 1729636500 | 17.8 | -1.13 | -5.97 | 18.69 | 18.69 | 17.61 | 1193686 |
| 1729550100 | 18.93 | -0.96 | -4.83 | 19.85 | 19.86 | 18.72 | 868624 |
| 1729290900 | 19.89 | 0.49 | 2.53 | 19.46 | 20.04 | 19.37 | 563984 |
| 1729204500 | 19.4 | -0.17 | -0.87 | 19.66 | 19.69 | 19.17 | 600767 |
| 1729118100 | 19.57 | 0.6 | 3.16 | 19.01 | 19.59 | 18.8 | 763153 |
| 1729031700 | 18.97 | 0.54 | 2.93 | 18.35 | 19.485 | 18.31 | 963964 |
| 1728945300 | 18.43 | -0.5 | -2.64 | 18.85 | 18.85 | 18.39 | 1233163 |
| 1728686100 | 18.93 | 0.29 | 1.56 | 18.65 | 19.14 | 18.65 | 543190 |
| 1728599700 | 18.64 | -0.51 | -2.66 | 19.01 | 19.74 | 18.59 | 936649 |
| 1728513300 | 19.15 | 0.48 | 2.57 | 18.85 | 19.17 | 18.34 | 681482 |
| 1728426900 | 18.67 | 0.22 | 1.19 | 18.31 | 18.83 | 18.16 | 1029774 |
| 1728340500 | 18.45 | -0.34 | -1.81 | 18.67 | 18.69 | 18.04 | 1362402 |
| 1728081300 | 18.79 | -0.29 | -1.52 | 19.38 | 19.45 | 18.71 | 1078378 |
| 1727994900 | 19.08 | -0.07 | -0.37 | 19.07 | 19.25 | 18.68 | 1432917 |
| 1727908500 | 19.15 | -0.49 | -2.49 | 19.57 | 19.72 | 18.98 | 1810375 |
| 1727822100 | 19.64 | -0.36 | -1.80 | 19.83 | 20.1 | 19.285 | 2122358 |
| 1727735700 | 20 | 0.16 | 0.81 | 19.84 | 20.5555 | 19.47 | 1850677 |
| 1727476500 | 19.84 | 0.04 | 0.20 | 19.98 | 20.18 | 19.52 | 1607095 |
| 1727390100 | 19.8 | 0.32 | 1.64 | 19.7 | 20.16 | 19.405 | 1987352 |
| 1727303700 | 19.48 | -2.73 | -12.29 | 21.47 | 21.65 | 19.43 | 6331916 |
| 1727217300 | 22.21 | -0.29 | -1.29 | 22.55 | 23.13 | 21.68 | 2782808 |
| 1727130900 | 22.5 | -1.4 | -5.86 | 23.7 | 24.08 | 22.48 | 2030238 |
| 1726871700 | 23.9 | 0.04 | 0.17 | 23.61 | 24.575 | 23.53 | 9004615 |
| 1726785300 | 23.86 | 0.88 | 3.83 | 23.59 | 24 | 23 | 1439925 |
| 1726698900 | 22.98 | 0.83 | 3.75 | 22.24 | 23.7 | 22.2 | 1547438 |
| 1726612500 | 22.15 | 0.46 | 2.12 | 21.95 | 22.27 | 21.8007 | 880771 |
| 1726526100 | 21.69 | 0.3 | 1.40 | 21.61 | 21.75 | 21.15 | 784002 |
| 1726266900 | 21.39 | 0.78 | 3.78 | 20.87 | 21.48 | 20.75 | 700878 |
| 1726180500 | 20.61 | 0.08 | 0.39 | 20.74 | 20.88 | 20.24 | 688859 |
| 1726094100 | 20.53 | 0.62 | 3.11 | 19.89 | 20.575 | 19.83 | 1268404 |
| 1726007700 | 19.91 | -0.35 | -1.73 | 20.44 | 20.66 | 19.25 | 1428940 |
| 1725921300 | 20.26 | 0.17 | 0.85 | 20.11 | 20.51 | 19.8 | 1004278 |
| 1725662100 | 20.09 | -0.71 | -3.41 | 20.88 | 21.33 | 19.97 | 988120 |
| 1725575700 | 20.8 | -0.49 | -2.30 | 21.3 | 21.495 | 20.76 | 983506 |
| 1725489300 | 21.29 | -0.86 | -3.88 | 22.07 | 22.78 | 21.24 | 1825665 |
| 1725402900 | 22.15 | -0.91 | -3.95 | 22.81 | 23.18 | 21.76 | 1079352 |
| 1725057300 | 23.06 | -0.09 | -0.39 | 23.19 | 23.56 | 22.55 | 1095992 |
| 1724970900 | 23.15 | 0.52 | 2.30 | 22.75 | 23.65 | 22.6 | 833326 |
| 1724884500 | 22.63 | -0.2 | -0.88 | 22.75 | 22.95 | 22.44 | 781858 |
| 1724798100 | 22.83 | 0.35 | 1.56 | 22.38 | 22.885 | 22.135 | 1336531 |
| 1724711700 | 22.48 | 0.45 | 2.04 | 22.14 | 22.72 | 21.79 | 1337224 |
| 1724452500 | 22.03 | 0.62 | 2.90 | 21.49 | 22.43 | 21.3 | 809055 |
| 1724366100 | 21.41 | -0.74 | -3.34 | 22.17 | 22.33 | 21.375 | 1444063 |
| 1724279700 | 22.15 | -0.26 | -1.16 | 22.65 | 22.76 | 22.08 | 938672 |
| 1724193300 | 22.41 | 0.02 | 0.09 | 22.15 | 22.615 | 21.57 | 1049073 |
| 1724106900 | 22.39 | 0.11 | 0.49 | 22.33 | 22.53 | 21.67 | 1283403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
