FTRE
Fortrea (FTRE)
NASDAQ
$19.99+$0.59 (+3.02%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $1.8B
    Market Cap
  • 102.08%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +9.48%
    Low Price$16.79
    High Price$20.43
  • 3 Months
    +10.35%
    Low Price$16.79
    High Price$20.70
  • 1 Year
    +102.08%
    Low Price$8.87
    High Price$20.70
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
19.88
19.96
19.05
19.40
-2.76%
1,942,462
09/30/2026
19.41
20.02
19.39
19.95
+1.06%
1,480,952
09/29/2026
19.89
20.39
19.42
19.74
-1.60%
1,170,631
09/28/2026
19.54
20.97
19.35
20.06
+0.85%
1,624,703
09/25/2026
19.90
20.29
19.35
19.89
-0.65%
708,896
09/24/2026
19.40
20.49
19.25
20.02
+2.56%
1,225,779
09/23/2026
20.25
20.71
19.50
19.52
-4.45%
1,067,781
09/22/2026
20.13
20.58
20.13
20.43
+2.05%
1,509,238
09/21/2026
20.29
20.44
19.67
20.02
+0.45%
1,051,229
09/18/2026
20.10
20.22
19.28
19.93
-1.73%
3,107,458
09/17/2026
20.31
21.11
20.19
20.28
+1.55%
2,286,817
09/16/2026
19.75
20.61
19.62
19.97
+1.22%
2,689,866
09/15/2026
17.21
19.92
17.16
19.73
+13.33%
1,947,083
09/14/2026
17.22
17.67
16.98
17.41
+1.22%
2,430,283
09/11/2026
17.10
17.57
16.84
17.20
+1.06%
1,929,704
09/10/2026
16.36
17.03
16.07
17.02
+1.37%
741,155
09/09/2026
16.86
17.09
16.70
16.79
-1.58%
1,240,895
09/08/2026
17.28
17.61
16.86
17.06
-3.62%
1,520,336
09/04/2026
18.50
18.50
17.64
17.70
-4.94%
762,079
09/03/2026
18.67
18.99
18.18
18.62
+1.42%
776,308
09/02/2026
17.91
19.00
17.81
18.36
+3.61%
902,449
09/01/2026
18.38
18.51
17.62
17.72
-3.54%
1,186,242
08/31/2026
18.60
18.77
18.02
18.37
-2.34%
1,510,180
08/28/2026
18.77
19.14
18.46
18.81
-0.27%
1,140,970
08/27/2026
18.70
19.34
18.55
18.86
+1.78%
1,323,675
08/26/2026
18.10
18.55
17.99
18.53
+1.42%
598,295
08/25/2026
18.33
18.64
17.87
18.27
-0.22%
599,530
08/24/2026
18.34
18.45
17.78
18.31
-0.44%
1,053,469
08/21/2026
18.23
18.54
17.82
18.39
+1.10%
864,121
08/20/2026
17.88
18.77
17.87
18.19
+0.28%
1,516,157
08/19/2026
17.93
18.49
17.87
18.14
+3.07%
1,034,057
08/18/2026
17.80
18.10
17.41
17.60
-2.76%
682,076
08/17/2026
17.37
18.12
17.15
18.10
+3.96%
1,152,566
08/14/2026
17.65
17.84
16.84
17.41
-2.30%
2,561,091
08/13/2026
18.52
18.68
17.71
17.82
-2.78%
1,329,591
08/12/2026
19.33
19.35
18.30
18.33
-6.10%
1,947,284
08/11/2026
18.94
19.59
18.82
19.52
+2.79%
869,372
08/10/2026
18.12
19.29
17.91
18.99
+3.04%
1,035,645
08/07/2026
17.86
18.58
17.58
18.43
+4.18%
989,729
08/06/2026
19.05
19.46
17.65
17.69
-7.14%
1,253,606
08/05/2026
18.10
19.72
18.10
19.05
+5.89%
1,911,574
08/04/2026
19.07
19.16
17.85
17.99
-5.02%
2,323,586
08/03/2026
19.04
19.47
17.69
18.94
-1.20%
3,140,287
07/31/2026
18.80
19.38
18.21
19.17
+0.47%
1,910,846
07/30/2026
20.48
20.83
18.93
19.08
-6.47%
1,949,577
07/29/2026
19.59
21.39
19.50
20.40
-1.45%
3,155,752
07/29/2026
$0.23 Earnings
07/28/2026
20.25
21.12
19.89
20.70
+7.81%
3,238,259
07/27/2026
19.44
19.81
19.00
19.20
-1.64%
1,433,219
07/24/2026
19.77
20.09
19.24
19.52
+0.10%
1,343,523
07/23/2026
19.18
20.19
19.02
19.50
+5.46%
1,705,269
07/22/2026
17.70
18.59
17.37
18.49
+3.24%
1,159,078
07/21/2026
17.76
18.33
17.61
17.91
+1.02%
1,533,345
07/20/2026
17.64
17.84
17.49
17.73
-0.17%
680,653
07/17/2026
17.73
18.12
17.52
17.76
-0.89%
938,512
07/16/2026
17.90
18.12
17.60
17.92
+0.06%
1,682,932
07/15/2026
18.12
18.16
17.39
17.91
-0.67%
973,772
07/14/2026
18.02
18.29
17.67
18.03
+0.95%
725,981
07/13/2026
17.58
17.99
17.45
17.86
+0.56%
802,783
07/10/2026
17.66
18.06
17.47
17.76
+0.51%
832,049
07/09/2026
16.93
17.87
16.76
17.67
+3.82%
971,808
07/08/2026
17.11
17.18
16.55
17.02
-2.63%
847,444
07/07/2026
18.09
18.31
16.88
17.48
-2.07%
1,229,229
07/06/2026
17.41
17.98
16.90
17.85
+3.30%
923,680
07/02/2026
17.72
18.05
17.23
17.28
-1.71%
1,371,982
07/01/2026
17.70
18.34
17.38
17.58
+1.03%
1,574,426
06/30/2026
17.53
17.75
17.24
17.40
-0.68%
1,080,943
06/29/2026
17.52
17.80
17.09
17.52
-0.74%
1,209,513
06/26/2026
16.97
17.85
16.52
17.65
-0.34%
3,629,668
06/25/2026
17.08
18.16
16.99
17.71
+4.05%
1,918,223
06/24/2026
16.83
17.78
16.75
17.02
+3.40%
2,467,974
06/23/2026
15.37
16.52
15.25
16.46
+5.78%
1,167,922
06/22/2026
15.69
15.99
15.20
15.56
+1.63%
1,727,449
06/18/2026
15.76
16.05
14.88
15.31
-0.07%
3,008,146
06/17/2026
15.90
16.04
15.23
15.32
-4.13%
1,087,245
06/16/2026
16.67
16.69
15.90
15.98
-3.91%
1,472,727
06/15/2026
16.71
17.08
16.38
16.63
+0.91%
948,704
06/12/2026
16.75
16.95
16.40
16.48
-2.31%
964,668
06/11/2026
16.49
17.07
16.15
16.87
+3.24%
1,240,655
06/10/2026
16.91
17.24
16.32
16.34
-3.20%
1,051,928
06/09/2026
17.00
17.34
16.08
16.88
+1.87%
867,249
06/08/2026
16.42
17.20
16.22
16.57
+3.05%
1,186,736
06/05/2026
17.03
17.49
15.99
16.08
-6.78%
1,033,235
06/04/2026
15.68
17.56
15.55
17.25
+10.36%
2,990,663
06/03/2026
15.36
15.65
14.47
15.63
+1.76%
1,021,513
06/02/2026
15.35
15.70
15.00
15.36
-2.54%
1,372,371
06/01/2026
15.25
16.08
14.77
15.76
+2.40%
1,714,404
05/29/2026
15.06
15.61
14.64
15.39
+2.60%
2,042,417
05/28/2026
13.37
15.09
13.25
15.00
+11.77%
1,331,918
05/27/2026
13.19
13.66
13.11
13.42
+1.51%
944,360
05/26/2026
13.40
13.54
13.00
13.22
0.00%
1,136,081
05/22/2026
13.16
13.49
13.00
13.22
+0.61%
924,178
05/21/2026
13.27
13.54
13.13
13.14
-4.09%
1,115,890
05/20/2026
13.71
13.84
13.13
13.70
-0.07%
876,961
05/19/2026
13.59
13.89
13.35
13.71
+0.88%
873,659
05/18/2026
13.75
14.21
13.32
13.59
-0.51%
998,142
05/15/2026
13.96
14.05
13.51
13.66
-4.07%
1,100,932
05/14/2026
14.60
14.77
14.18
14.24
-1.59%
1,036,579
05/13/2026
14.58
14.80
14.23
14.47
-0.96%
958,507
05/12/2026
14.89
14.97
14.16
14.61
-2.54%
1,339,318