FTRE
Fortrea (FTRE)
NASDAQ
$20.24-$1.15 (-5.37%)
Price as of Nov 11, 2026 7:30 PM EST
  • $2.1B
    Market Cap
  • 81.42%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +2.64%
    Low Price$20.02
    High Price$25.88
  • 3 Months
    +12.64%
    Low Price$16.79
    High Price$25.88
  • 1 Year
    +81.42%
    Low Price$8.87
    High Price$25.88
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
22.01
22.04
20.86
21.39
-3.82%
1,335,336
11/09/2026
22.60
23.04
22.15
22.24
+1.28%
1,361,864
11/06/2026
20.46
22.12
20.14
21.96
+7.33%
1,941,806
11/05/2026
20.53
20.80
19.89
20.46
-1.78%
2,405,591
11/04/2026
21.42
21.84
20.15
20.83
-0.57%
1,433,419
11/03/2026
19.93
21.33
19.66
20.95
+4.65%
1,579,883
11/02/2026
21.41
21.56
19.75
20.02
-5.97%
1,754,333
10/30/2026
23.30
23.51
20.70
21.29
-7.97%
2,873,554
10/29/2026
23.63
23.79
22.41
23.14
-10.61%
4,953,135
10/29/2026
$0.28 Earnings
10/28/2026
24.36
26.16
24.30
25.88
+5.94%
3,591,201
10/27/2026
23.73
24.52
23.50
24.43
+2.52%
1,973,480
10/26/2026
23.63
24.14
23.63
23.83
+0.85%
1,040,110
10/23/2026
23.92
24.05
23.42
23.63
-1.21%
1,000,269
10/22/2026
23.95
24.84
23.24
23.92
-0.58%
1,986,938
10/21/2026
22.45
24.37
22.30
24.06
+5.62%
2,473,417
10/20/2026
22.55
23.55
22.31
22.78
+1.61%
2,377,021
10/19/2026
22.49
23.04
22.38
22.42
-0.31%
1,652,127
10/16/2026
23.04
23.14
21.86
22.49
-1.12%
1,902,341
10/15/2026
21.93
23.07
21.63
22.75
+6.58%
2,910,303
10/14/2026
20.45
22.15
20.25
21.34
+2.01%
2,938,085
10/13/2026
21.11
21.22
20.60
20.92
-0.38%
767,669
10/12/2026
20.84
21.31
20.68
21.00
+0.77%
1,237,325
10/09/2026
20.37
21.01
20.16
20.84
+2.31%
931,309
10/08/2026
20.14
20.46
19.78
20.37
-0.92%
1,956,456
10/07/2026
20.38
21.11
20.24
20.56
-1.06%
2,245,345
10/06/2026
21.99
23.51
20.73
20.78
-1.56%
2,650,659
10/05/2026
20.00
21.20
19.86
21.11
+5.55%
2,266,621
10/02/2026
19.58
20.05
19.09
20.00
+3.09%
1,323,990
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