FTRE
Fortrea (FTRE)
NASDAQ
$18.39-$0.005 (-0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.7B
    Market Cap
  • 120.64%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +2.68%
    Low Price$17.41
    High Price$20.70
  • 3 Months
    +39.95%
    Low Price$13.22
    High Price$20.70
  • 1 Year
    +120.64%
    Low Price$8.40
    High Price$20.70
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
15.43
15.46
14.84
14.99
-2.85%
1,196,743
05/08/2026
15.59
15.61
14.71
15.43
-0.90%
1,391,417
05/07/2026
15.64
16.20
15.27
15.57
-0.45%
1,635,154
05/06/2026
14.85
15.80
14.53
15.64
+7.64%
2,868,918
05/05/2026
13.97
15.61
13.96
14.53
+18.61%
4,228,474
05/05/2026
$0.16 Earnings
05/04/2026
12.19
12.32
11.73
12.25
+0.57%
2,157,980
05/01/2026
11.64
12.28
11.48
12.18
+5.91%
1,194,646
04/30/2026
10.53
11.60
10.50
11.50
+8.90%
2,333,386
04/29/2026
10.70
11.12
10.43
10.56
-1.86%
2,963,776
04/28/2026
10.65
10.89
10.47
10.76
+1.51%
1,491,228
04/27/2026
9.72
10.65
9.64
10.60
+8.16%
1,798,386
04/24/2026
9.59
9.88
9.30
9.80
+1.77%
774,119
04/23/2026
10.27
10.38
9.20
9.63
-8.29%
1,754,727
04/22/2026
10.53
10.73
10.17
10.50
+1.74%
900,248
04/21/2026
10.44
10.99
10.22
10.32
-1.15%
1,084,834
04/20/2026
10.20
10.52
10.18
10.44
+0.58%
590,146
04/17/2026
10.40
10.54
10.14
10.38
+2.87%
750,058
04/16/2026
10.03
10.59
9.97
10.09
+0.40%
1,524,479
04/15/2026
9.60
10.20
9.56
10.05
+4.80%
1,196,303
04/14/2026
9.47
9.71
9.46
9.59
+2.24%
600,272
04/13/2026
9.07
9.56
8.94
9.38
+2.18%
676,904
04/10/2026
9.38
9.51
8.94
9.18
-2.13%
591,893
04/09/2026
9.46
9.59
9.09
9.38
-2.60%
736,771
04/08/2026
10.02
10.39
9.35
9.63
+1.26%
1,130,577
04/07/2026
8.82
9.57
8.80
9.51
+5.55%
1,028,458
04/06/2026
9.42
9.48
8.55
9.01
-4.66%
1,197,871
04/02/2026
9.02
9.83
8.90
9.45
-0.63%
845,544