MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTRE — Fortrea Holdings Inc. Common Stock
NasdaqFortrea Holdings Inc. Common Stock
$20.00
+0.60(+3.09%)
- O
- 19.58
- H
- 20.05
- L
- 19.09
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.00
Period Return+263.64%
Period High$21.39
Period Low$3.97
Avg Daily Volume1.74M
Total Trading Days365
FTRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.58 | $20.05 | $19.09 | $20.00 | +$0.60 | +3.09% | 1,048,172 | $19.88 | $19.09 $20.05 |
| Oct 1, 2026 | $19.88 | $19.96 | $19.05 | $19.40 | $-0.55 | -2.76% | 1,942,462 | $19.41 | $19.05 $19.96 |
| Sep 30, 2026 | $19.41 | $20.02 | $19.39 | $19.95 | +$0.21 | +1.06% | 1,480,952 | $19.90 | $19.39 $20.02 |
| Sep 29, 2026 | $19.89 | $20.39 | $19.42 | $19.74 | $-0.32 | -1.60% | 1,170,631 | $19.71 | $19.42 $20.39 |
| Sep 28, 2026 | $19.54 | $20.97 | $19.35 | $20.06 | +$0.17 | +0.85% | 1,624,703 | $20.10 | $19.35 $20.97 |
| Sep 25, 2026 | $19.90 | $20.29 | $19.35 | $19.89 | $-0.13 | -0.65% | 708,907 | $19.79 | $19.35 $20.29 |
| Sep 24, 2026 | $19.40 | $20.49 | $19.25 | $20.02 | +$0.50 | +2.56% | 1,225,780 | $20.03 | $19.25 $20.49 |
| Sep 23, 2026 | $20.25 | $20.71 | $19.50 | $19.52 | $-0.91 | -4.45% | 1,067,781 | $19.88 | $19.50 $20.71 |
| Sep 22, 2026 | $20.13 | $20.58 | $20.13 | $20.43 | +$0.41 | +2.05% | 1,509,238 | $20.41 | $20.13 $20.58 |
| Sep 21, 2026 | $20.29 | $20.44 | $19.67 | $20.02 | +$0.09 | +0.45% | 1,051,230 | $19.95 | $19.67 $20.44 |
| Sep 18, 2026 | $20.10 | $20.22 | $19.28 | $19.93 | $-0.35 | -1.73% | 3,107,459 | $19.82 | $19.28 $20.22 |
| Sep 17, 2026 | $20.31 | $21.11 | $20.19 | $20.28 | +$0.31 | +1.55% | 2,286,817 | $20.59 | $20.19 $21.11 |
| Sep 16, 2026 | $19.75 | $20.61 | $19.62 | $19.97 | +$0.24 | +1.22% | 2,689,866 | $20.06 | $19.62 $20.61 |
| Sep 15, 2026 | $17.21 | $19.92 | $17.16 | $19.73 | +$2.32 | +13.33% | 1,902,529 | $19.07 | $17.16 $19.92 |
| Sep 14, 2026 | $17.22 | $17.67 | $16.98 | $17.41 | +$0.21 | +1.22% | 1,529,561 | $17.31 | $16.98 $17.67 |
| Sep 11, 2026 | $17.10 | $17.57 | $16.84 | $17.20 | +$0.18 | +1.06% | 1,929,705 | $17.22 | $16.84 $17.57 |
| Sep 10, 2026 | $16.36 | $17.03 | $16.07 | $17.02 | +$0.23 | +1.37% | 741,156 | $16.79 | $16.07 $17.03 |
| Sep 9, 2026 | $16.86 | $17.09 | $16.70 | $16.79 | $-0.27 | -1.58% | 1,240,896 | $16.84 | $16.70 $17.09 |
| Sep 8, 2026 | $17.28 | $17.61 | $16.86 | $17.06 | $-0.64 | -3.62% | 1,520,336 | $17.21 | $16.86 $17.61 |
| Sep 4, 2026 | $18.50 | $18.50 | $17.64 | $17.70 | $-0.92 | -4.94% | 762,080 | $17.89 | $17.64 $18.50 |
| Sep 3, 2026 | $18.67 | $18.99 | $18.18 | $18.62 | +$0.26 | +1.42% | 776,309 | $18.49 | $18.18 $18.99 |
| Sep 2, 2026 | $17.91 | $19.00 | $17.81 | $18.36 | +$0.64 | +3.61% | 902,415 | $18.37 | $17.81 $19.00 |
| Sep 1, 2026 | $18.38 | $18.51 | $17.62 | $17.72 | $-0.65 | -3.54% | 1,186,243 | $17.88 | $17.62 $18.51 |
| Aug 31, 2026 | $18.60 | $18.77 | $18.02 | $18.37 | $-0.44 | -2.34% | 1,510,181 | $18.30 | $18.02 $18.77 |
| Aug 28, 2026 | $18.77 | $19.14 | $18.46 | $18.81 | $-0.05 | -0.27% | 1,140,970 | $18.86 | $18.46 $19.14 |
| Aug 27, 2026 | $18.70 | $19.34 | $18.55 | $18.86 | +$0.33 | +1.78% | 1,323,676 | $18.95 | $18.55 $19.34 |
| Aug 26, 2026 | $18.10 | $18.55 | $17.99 | $18.53 | +$0.26 | +1.42% | 598,296 | $18.37 | $17.99 $18.55 |
| Aug 25, 2026 | $18.33 | $18.64 | $17.87 | $18.27 | $-0.04 | -0.22% | 599,530 | $18.23 | $17.87 $18.64 |
| Aug 24, 2026 | $18.34 | $18.45 | $17.78 | $18.31 | $-0.08 | -0.44% | 1,053,469 | $18.17 | $17.78 $18.45 |
| Aug 21, 2026 | $18.23 | $18.54 | $17.82 | $18.39 | +$0.20 | +1.10% | 864,121 | $18.32 | $17.82 $18.54 |