Financial News

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

9.450 -0.070 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 9.290 9.480 9.080 9.450 838,766 -0.07(-0.74%)
Oct 16, 2025 9.850 10.04 9.280 9.520 770,726 -0.17(-1.75%)
Oct 15, 2025 9.650 9.800 9.430 9.690 668,798 +0.14(+1.47%)
Oct 14, 2025 9.470 9.690 9.210 9.550 922,613 -0.27(-2.75%)
Oct 13, 2025 10.32 10.40 9.740 9.820 856,911 +0.14(+1.50%)
Oct 10, 2025 10.85 10.86 9.650 9.675 980,404 -1.07(-10.00%)
Oct 09, 2025 10.20 10.78 10.14 10.75 1,554,046 +0.62(+6.12%)
Oct 08, 2025 9.790 10.19 9.445 10.13 1,107,746 +0.82(+8.81%)
Oct 07, 2025 9.780 9.905 9.260 9.310 940,619 -0.28(-2.92%)
Oct 06, 2025 9.500 9.760 9.300 9.590 1,440,483 +0.14(+1.48%)
Oct 03, 2025 9.760 9.890 9.250 9.450 1,174,654 -0.15(-1.56%)
Oct 02, 2025 9.610 9.880 9.450 9.600 1,557,500 +0.08(+0.84%)
Oct 01, 2025 8.470 9.600 8.390 9.520 2,505,740 +1.10(+13.06%)
Sep 30, 2025 8.350 8.560 8.305 8.420 1,414,249 +0.02(+0.24%)
Sep 29, 2025 8.830 8.830 8.330 8.400 1,068,449 -0.28(-3.23%)
Sep 26, 2025 8.910 9.180 8.640 8.680 1,070,283 -0.24(-2.69%)
Sep 25, 2025 9.370 9.420 8.780 8.920 1,020,191 -0.55(-5.81%)
Sep 24, 2025 9.440 9.570 9.300 9.470 1,319,698 +0.10(+1.07%)
Sep 23, 2025 9.690 9.875 9.335 9.370 1,537,084 -0.27(-2.80%)
Sep 22, 2025 10.13 10.25 9.620 9.640 1,241,460 -0.49(-4.84%)
Sep 19, 2025 10.63 10.63 9.960 10.13 3,167,907 -0.52(-4.88%)
Sep 18, 2025 10.55 10.70 10.20 10.65 1,760,334 +0.34(+3.30%)
Sep 17, 2025 10.12 10.87 10.06 10.31 1,416,363 +0.25(+2.49%)
Sep 16, 2025 10.26 10.44 9.820 10.06 1,168,057 -0.14(-1.37%)
Sep 15, 2025 10.14 10.28 9.920 10.20 1,236,223 +0.10(+0.99%)
Sep 12, 2025 10.11 10.41 9.950 10.10 1,482,664 -0.13(-1.27%)
Sep 11, 2025 10.00 10.56 9.998 10.23 1,649,932 +0.22(+2.20%)
Sep 10, 2025 9.750 10.03 9.420 10.01 1,832,109 -0.06(-0.60%)
Sep 09, 2025 10.22 10.48 10.03 10.07 1,204,081 -0.25(-2.42%)
Sep 08, 2025 11.51 11.57 10.13 10.32 2,307,728 -1.30(-11.19%)
Sep 05, 2025 11.00 11.98 10.93 11.62 2,119,213 +1.11(+10.56%)
Sep 04, 2025 10.58 10.79 10.35 10.51 1,817,548 -0.18(-1.68%)
Sep 03, 2025 10.48 11.07 10.30 10.69 2,579,275 +0.68(+6.79%)
Sep 02, 2025 9.640 10.22 9.535 10.01 1,641,069 +0.16(+1.62%)
Aug 29, 2025 9.770 10.07 9.620 9.850 3,570,032 +0.20(+2.07%)
Aug 28, 2025 9.050 9.680 9.020 9.650 2,086,540 +0.62(+6.87%)
Aug 27, 2025 8.990 9.135 8.540 9.030 1,465,333 +0.05(+0.56%)
Aug 26, 2025 8.820 9.070 8.720 8.980 4,304,329 +0.12(+1.35%)
Aug 25, 2025 8.340 8.930 8.220 8.860 2,218,837 +0.52(+6.30%)
Aug 22, 2025 7.750 8.399 7.610 8.335 1,814,565 +0.59(+7.62%)
Aug 21, 2025 7.590 7.750 7.400 7.745 1,055,521 +0.01(+0.19%)
Aug 20, 2025 7.820 7.881 7.545 7.730 1,056,946 -0.16(-2.03%)
Aug 19, 2025 7.990 8.100 7.830 7.890 1,061,775 -0.03(-0.38%)
Aug 18, 2025 8.090 8.356 7.900 7.920 1,688,979 -0.12(-1.49%)
Aug 15, 2025 7.870 8.230 7.860 8.040 1,691,437 +0.14(+1.77%)
Aug 14, 2025 7.570 7.945 7.470 7.900 1,463,167 +0.06(+0.77%)
Aug 13, 2025 7.320 7.960 7.100 7.840 1,881,132 +0.53(+7.25%)
Aug 12, 2025 6.890 7.648 6.889 7.310 2,280,713 +0.92(+14.40%)
Aug 11, 2025 6.600 6.840 6.065 6.390 1,852,194 -0.19(-2.89%)
Aug 08, 2025 7.200 7.225 6.565 6.580 1,576,440 -0.66(-9.12%)
Aug 07, 2025 6.880 7.250 6.640 7.240 2,054,592 +0.66(+10.03%)
Aug 06, 2025 7.450 7.980 5.820 6.580 2,854,172 +0.02(+0.30%)
Aug 05, 2025 6.270 6.790 6.110 6.560 2,602,310 +0.14(+2.18%)
Aug 04, 2025 6.190 7.190 6.190 6.420 3,234,433 +0.96(+17.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback