Fortrea Stock Price History
NASDAQ: FTREHealth CareMedical SpecialitiesUSD
20.84+0.47 (+2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTRE price history at a glance
The price history for Fortrea (FTRE) on this page begins on June 12, 2023, when the stock closed at $30.10; it most recently closed at $20.84 on October 5, 2026. The highest price in this record is $41.02, reached on March 18, 2024; the latest close is 49.2% below that peak. Over roughly 3 years the share price changed -30.8%, a -10.5% compound annual price return (excluding dividends).
In the last 12 months alone, FTRE has gained 93.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $41.02
- Date of high
- Mar 18, 2024
- Low since 2023
- $3.97
- Date of low
- May 26, 2025
- 52-week high
- $23.51
- 52-week low
- $8.55
- Last close
- $20.84
FTRE returns
1 week
+4.20%
1 month
+24.12%
3 months
+17.34%
6 months
+127.02%
Year to date
+20.81%
1 year
+93.86%
3 years
-29.26%
FTRE price return, excluding dividends.
FTRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.84 | +23.97% |
| 2025 | 16.81 | -12.81% |
| 2024 | 19.28 | -44.76% |
| 2023* | 34.90 | +15.95% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
FTRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.37 | 21.01 | 20.16 | 20.84 | +2.31% | |
| 20.14 | 20.45 | 19.78 | 20.37 | -0.92% | |
| 20.38 | 21.11 | 20.24 | 20.56 | -1.06% | |
| 21.99 | 23.51 | 20.73 | 20.78 | -1.56% | |
| 20.00 | 21.20 | 19.86 | 21.11 | +5.55% | |
| 19.58 | 20.05 | 19.09 | 20.00 | +3.09% | |
| 19.88 | 19.96 | 19.05 | 19.40 | -2.76% | |
| 19.41 | 20.02 | 19.39 | 19.95 | +1.06% | |
| 19.89 | 20.39 | 19.42 | 19.74 | -1.60% | |
| 19.54 | 20.97 | 19.35 | 20.06 | +0.85% | |
| 19.90 | 20.29 | 19.35 | 19.89 | -0.65% | |
| 19.40 | 20.49 | 19.25 | 20.02 | +2.56% | |
| 20.25 | 20.71 | 19.50 | 19.52 | -4.45% | |
| 20.13 | 20.58 | 20.13 | 20.43 | +2.05% | |
| 20.29 | 20.44 | 19.67 | 20.02 | +0.45% | |
| 20.10 | 20.22 | 19.28 | 19.93 | -1.73% | |
| 20.31 | 21.11 | 20.19 | 20.28 | +1.55% | |
| 19.75 | 20.61 | 19.62 | 19.97 | +1.22% | |
| 17.21 | 19.92 | 17.16 | 19.73 | +13.33% | |
| 17.22 | 17.67 | 16.98 | 17.41 | +1.22% | |
| 17.10 | 17.57 | 16.84 | 17.20 | +1.06% | |
| 16.36 | 17.03 | 16.07 | 17.02 | +1.37% | |
| 16.86 | 17.09 | 16.70 | 16.79 | -1.58% | |
| 17.28 | 17.61 | 16.86 | 17.06 | -3.62% | |
| 18.50 | 18.50 | 17.64 | 17.70 | -4.94% | |
| 18.67 | 18.99 | 18.18 | 18.62 | +1.42% | |
| 17.91 | 19.00 | 17.81 | 18.36 | +3.61% | |
| 18.38 | 18.51 | 17.62 | 17.72 | -3.54% | |
| 18.60 | 18.77 | 18.02 | 18.37 | -2.34% | |
| 18.77 | 19.14 | 18.46 | 18.81 | -0.27% | |
| 18.70 | 19.34 | 18.55 | 18.86 | +1.78% | |
| 18.10 | 18.55 | 17.99 | 18.53 | +1.42% | |
| 18.33 | 18.64 | 17.87 | 18.27 | -0.22% | |
| 18.34 | 18.45 | 17.78 | 18.31 | -0.44% | |
| 18.23 | 18.54 | 17.82 | 18.39 | +1.10% | |
| 17.88 | 18.77 | 17.87 | 18.19 | +0.28% | |
| 17.93 | 18.49 | 17.87 | 18.14 | +3.07% | |
| 17.80 | 18.10 | 17.41 | 17.60 | -2.76% | |
| 17.37 | 18.12 | 17.15 | 18.10 | +3.96% | |
| 17.65 | 17.84 | 16.84 | 17.41 | -2.30% | |
| 18.52 | 18.68 | 17.71 | 17.82 | -2.78% | |
| 19.33 | 19.35 | 18.30 | 18.33 | -6.10% | |
| 18.94 | 19.59 | 18.82 | 19.52 | +2.79% | |
| 18.12 | 19.29 | 17.91 | 18.99 | +3.04% | |
| 17.86 | 18.58 | 17.58 | 18.43 | +4.18% | |
| 19.05 | 19.46 | 17.65 | 17.69 | -7.14% | |
| 18.10 | 19.72 | 18.10 | 19.05 | +5.89% | |
| 19.07 | 19.16 | 17.85 | 17.99 | -5.02% | |
| 19.04 | 19.47 | 17.69 | 18.94 | -1.20% | |
| 18.80 | 19.38 | 18.21 | 19.17 | +0.47% | |
| 20.48 | 20.83 | 18.93 | 19.08 | -6.47% | |
| 19.59 | 21.39 | 19.50 | 20.40 | -1.45% | |
| 20.25 | 21.12 | 19.89 | 20.70 | +7.81% | |
| 19.44 | 19.81 | 19.00 | 19.20 | -1.64% | |
| 19.77 | 20.09 | 19.24 | 19.52 | +0.10% | |
| 19.18 | 20.19 | 19.02 | 19.50 | +5.46% | |
| 17.70 | 18.59 | 17.37 | 18.49 | +3.24% | |
| 17.76 | 18.33 | 17.61 | 17.91 | +1.02% | |
| 17.64 | 17.84 | 17.49 | 17.73 | -0.17% | |
| 17.73 | 18.12 | 17.52 | 17.76 | -0.89% | |
| 17.90 | 18.12 | 17.60 | 17.92 | +0.06% | |
| 18.12 | 18.16 | 17.39 | 17.91 | -0.67% | |
| 18.02 | 18.29 | 17.67 | 18.03 | +0.95% | |
| 17.58 | 17.99 | 17.45 | 17.86 | +0.56% | |
| 17.66 | 18.06 | 17.47 | 17.76 | +0.51% | |
| 16.93 | 17.87 | 16.76 | 17.67 | +3.82% | |
| 17.11 | 17.18 | 16.55 | 17.02 | -2.63% | |
| 18.09 | 18.31 | 16.88 | 17.48 | -2.07% | |
| 17.41 | 17.98 | 16.90 | 17.85 | +3.30% | |
| 17.72 | 18.05 | 17.23 | 17.28 | -1.71% | |
| 17.70 | 18.34 | 17.38 | 17.58 | +1.03% | |
| 17.53 | 17.75 | 17.24 | 17.40 | -0.68% | |
| 17.52 | 17.80 | 17.09 | 17.52 | -0.74% | |
| 16.97 | 17.85 | 16.52 | 17.65 | -0.34% | |
| 17.08 | 18.16 | 16.99 | 17.71 | +4.05% | |
| 16.83 | 17.78 | 16.75 | 17.02 | +3.40% | |
| 15.37 | 16.52 | 15.25 | 16.46 | +5.78% | |
| 15.69 | 15.99 | 15.20 | 15.56 | +1.63% | |
| 15.76 | 16.05 | 14.88 | 15.31 | -0.07% | |
| 15.90 | 16.04 | 15.23 | 15.32 | -4.13% | |
| 16.67 | 16.69 | 15.90 | 15.98 | -3.91% | |
| 16.71 | 17.08 | 16.38 | 16.63 | +0.91% | |
| 16.75 | 16.95 | 16.40 | 16.48 | -2.31% | |
| 16.49 | 17.07 | 16.15 | 16.87 | +3.24% | |
| 16.91 | 17.24 | 16.32 | 16.34 | -3.20% | |
| 17.00 | 17.34 | 16.08 | 16.88 | +1.87% | |
| 16.42 | 17.20 | 16.22 | 16.57 | +3.05% | |
| 17.03 | 17.49 | 15.99 | 16.08 | -6.78% | |
| 15.68 | 17.56 | 15.55 | 17.25 | +10.36% | |
| 15.36 | 15.65 | 14.47 | 15.63 | +1.76% | |
| 15.35 | 15.70 | 15.00 | 15.36 | -2.54% | |
| 15.25 | 16.08 | 14.77 | 15.76 | +2.40% | |
| 15.06 | 15.61 | 14.64 | 15.39 | +2.60% | |
| 13.37 | 15.09 | 13.25 | 15.00 | +11.77% | |
| 13.19 | 13.66 | 13.11 | 13.42 | +1.51% | |
| 13.40 | 13.54 | 13.00 | 13.22 | 0.00% | |
| 13.16 | 13.49 | 13.00 | 13.22 | +0.61% | |
| 13.27 | 13.54 | 13.13 | 13.14 | -4.09% | |
| 13.71 | 13.84 | 13.13 | 13.70 | -0.07% | |
| 13.59 | 13.89 | 13.35 | 13.71 | +0.88% | |
| 13.75 | 14.21 | 13.32 | 13.59 | -0.51% | |
| 13.96 | 14.05 | 13.51 | 13.66 | -4.07% | |
| 14.60 | 14.77 | 14.18 | 14.24 | -1.59% | |
| 14.58 | 14.80 | 14.23 | 14.47 | -0.96% | |
| 14.89 | 14.97 | 14.16 | 14.61 | -2.54% | |
| 15.43 | 15.46 | 14.84 | 14.99 | -2.85% | |
| 15.59 | 15.61 | 14.71 | 15.43 | -0.90% | |
| 15.64 | 16.20 | 15.27 | 15.57 | -0.45% | |
| 14.85 | 15.80 | 14.53 | 15.64 | +7.64% | |
| 13.97 | 15.61 | 13.96 | 14.53 | +18.61% | |
| 12.19 | 12.32 | 11.73 | 12.25 | +0.57% | |
| 11.64 | 12.28 | 11.48 | 12.18 | +5.91% | |
| 10.53 | 11.60 | 10.50 | 11.50 | +8.90% | |
| 10.70 | 11.12 | 10.43 | 10.56 | -1.86% | |
| 10.65 | 10.89 | 10.47 | 10.76 | +1.51% | |
| 9.72 | 10.65 | 9.64 | 10.60 | +8.16% | |
| 9.59 | 9.88 | 9.30 | 9.80 | +1.77% | |
| 10.27 | 10.38 | 9.20 | 9.63 | -8.29% | |
| 10.53 | 10.73 | 10.17 | 10.50 | +1.74% | |
| 10.44 | 10.99 | 10.22 | 10.32 | -1.15% | |
| 10.20 | 10.52 | 10.18 | 10.44 | +0.58% | |
| 10.40 | 10.54 | 10.14 | 10.38 | +2.87% | |
| 10.03 | 10.59 | 9.97 | 10.09 | +0.40% | |
| 9.60 | 10.20 | 9.56 | 10.05 | +4.80% | |
| 9.47 | 9.71 | 9.46 | 9.59 | +2.24% | |
| 9.07 | 9.56 | 8.94 | 9.38 | +2.18% | |
| 9.38 | 9.51 | 8.94 | 9.18 | -2.13% | |
| 9.46 | 9.59 | 9.09 | 9.38 | -2.60% | |
| 10.02 | 10.39 | 9.35 | 9.63 | +1.26% | |
| 8.82 | 9.57 | 8.80 | 9.51 | +5.55% | |
| 9.42 | 9.48 | 8.55 | 9.01 | -4.66% | |
| 9.02 | 9.83 | 8.90 | 9.45 | -0.63% | |
| 9.40 | 9.77 | 9.25 | 9.51 | +0.96% | |
| 9.10 | 9.68 | 8.86 | 9.42 | +6.20% | |
| 8.93 | 9.25 | 8.64 | 8.87 | -2.21% | |
| 9.41 | 9.49 | 8.98 | 9.07 | -5.03% | |
| 9.32 | 9.77 | 9.26 | 9.55 | +1.17% | |
| 9.75 | 9.92 | 9.29 | 9.44 | -1.46% | |
| 9.70 | 9.81 | 9.54 | 9.58 | -1.74% | |
| 9.68 | 10.09 | 9.46 | 9.75 | +2.31% | |
| 9.79 | 9.97 | 9.32 | 9.53 | -2.66% | |
| 9.72 | 10.08 | 9.58 | 9.79 | -1.51% | |
| 9.46 | 10.16 | 9.32 | 9.94 | +2.47% | |
| 9.32 | 9.93 | 9.27 | 9.70 | +4.64% | |
| 9.20 | 9.45 | 8.89 | 9.27 | +3.81% | |
| 9.11 | 9.28 | 8.59 | 8.93 | -1.22% | |
| 9.24 | 9.29 | 8.85 | 9.04 | -4.03% | |
| 8.77 | 9.50 | 8.60 | 9.42 | +5.25% | |
| 9.88 | 9.91 | 8.72 | 8.95 | -8.95% | |
| 9.90 | 9.90 | 9.30 | 9.83 | +2.29% | |
| 9.63 | 9.98 | 9.42 | 9.61 | -3.13% | |
| 10.18 | 10.82 | 9.67 | 9.92 | -4.43% | |
| 10.48 | 10.76 | 10.14 | 10.38 | -0.95% | |
| 10.15 | 10.64 | 9.58 | 10.48 | -0.76% | |
| 10.28 | 10.69 | 10.15 | 10.56 | -1.49% | |
| 10.43 | 11.11 | 10.12 | 10.72 | -0.74% | |
| 9.34 | 10.91 | 9.05 | 10.80 | +4.45% | |
| 10.60 | 11.24 | 10.00 | 10.34 | +0.19% | |
| 10.72 | 10.99 | 10.28 | 10.32 | -4.80% | |
| 10.91 | 10.91 | 10.32 | 10.84 | -1.45% | |
| 10.77 | 11.23 | 10.51 | 11.00 | -0.09% | |
| 10.13 | 11.03 | 9.78 | 11.01 | +5.46% | |
| 9.63 | 10.58 | 9.63 | 10.44 | +7.63% | |
| 9.72 | 9.97 | 9.42 | 9.70 | -0.92% | |
| 10.29 | 10.58 | 9.76 | 9.79 | -4.67% | |
| 11.35 | 11.38 | 9.20 | 10.27 | -11.39% | |
| 13.41 | 13.65 | 11.38 | 11.59 | -15.22% | |
| 14.79 | 14.94 | 13.40 | 13.67 | -8.13% | |
| 14.66 | 15.00 | 14.00 | 14.88 | +1.57% | |
| 14.00 | 14.96 | 13.87 | 14.65 | +6.16% | |
| 15.92 | 15.98 | 13.47 | 13.80 | -14.07% | |
| 16.22 | 16.37 | 15.47 | 16.06 | -1.17% | |
| 16.86 | 17.12 | 15.49 | 16.25 | -3.62% | |
| 16.56 | 17.20 | 16.00 | 16.86 | +0.30% | |
| 16.98 | 17.00 | 16.11 | 16.81 | -1.41% | |
| 16.69 | 17.18 | 16.09 | 17.05 | +1.91% | |
| 17.37 | 17.41 | 16.12 | 16.73 | -2.28% | |
| 17.05 | 17.26 | 16.82 | 17.12 | +0.35% | |
| 16.80 | 17.15 | 16.34 | 17.06 | +1.37% | |
| 17.34 | 17.38 | 16.69 | 16.83 | -3.00% | |
| 17.16 | 17.81 | 16.88 | 17.35 | +2.00% | |
| 15.85 | 17.16 | 15.77 | 17.01 | +7.52% | |
| 16.08 | 16.38 | 15.37 | 15.82 | -4.12% | |
| 16.00 | 17.24 | 15.55 | 16.50 | +3.38% | |
| 16.63 | 16.85 | 15.81 | 15.96 | -4.83% | |
| 17.30 | 17.69 | 16.24 | 16.77 | -3.45% | |
| 18.48 | 18.62 | 17.31 | 17.37 | -5.60% | |
| 17.23 | 18.50 | 17.23 | 18.40 | +5.81% | |
| 17.54 | 18.01 | 16.98 | 17.39 | -0.29% | |
| 18.25 | 18.25 | 17.20 | 17.44 | -0.29% | |
| 17.40 | 18.10 | 16.91 | 17.49 | -0.29% | |
| 18.12 | 18.67 | 17.36 | 17.54 | +5.54% | |
| 16.81 | 16.94 | 15.95 | 16.62 | -1.13% | |
| 17.26 | 17.27 | 16.20 | 16.81 | -2.55% | |
| 17.38 | 17.69 | 16.99 | 17.25 | -0.75% | |
| 17.23 | 17.48 | 17.08 | 17.38 | +0.75% | |
| 17.22 | 17.50 | 17.06 | 17.25 | -0.86% | |
| 18.04 | 18.04 | 17.29 | 17.40 | -1.69% | |
| 17.95 | 18.02 | 17.59 | 17.70 | -1.17% | |
| 17.45 | 17.97 | 17.11 | 17.91 | +1.24% | |
| 17.76 | 18.29 | 17.51 | 17.69 | -0.28% | |
| 16.61 | 18.05 | 16.61 | 17.74 | +6.80% | |
| 16.43 | 17.38 | 16.20 | 16.61 | +2.59% | |
| 15.93 | 16.25 | 15.55 | 16.19 | +1.25% | |
| 15.77 | 16.31 | 15.63 | 15.99 | -0.44% | |
| 16.34 | 16.42 | 15.40 | 16.06 | +2.16% | |
| 16.05 | 16.33 | 15.43 | 15.72 | +1.09% | |
| 16.11 | 16.94 | 15.49 | 15.55 | +2.71% | |
| 14.39 | 15.50 | 14.02 | 15.14 | +5.21% | |
| 14.63 | 14.90 | 14.22 | 14.39 | -2.64% | |
| 14.60 | 14.90 | 14.06 | 14.78 | +3.79% | |
| 14.52 | 14.96 | 14.13 | 14.24 | -1.79% | |
| 14.25 | 14.52 | 13.06 | 14.50 | -0.55% | |
| 12.93 | 15.05 | 12.79 | 14.58 | +14.35% | |
| 12.49 | 12.96 | 12.12 | 12.75 | +2.49% | |
| 12.47 | 12.92 | 12.29 | 12.44 | -2.12% | |
| 12.78 | 13.24 | 12.63 | 12.71 | +0.63% | |
| 12.69 | 13.13 | 12.40 | 12.63 | -1.17% | |
| 12.17 | 13.37 | 12.06 | 12.78 | +6.95% | |
| 10.68 | 12.03 | 10.68 | 11.95 | +9.63% | |
| 10.02 | 11.04 | 9.87 | 10.90 | +8.57% | |
| 10.21 | 10.47 | 9.93 | 10.04 | 0.00% | |
| 10.27 | 10.70 | 10.00 | 10.04 | -1.57% | |
| 9.71 | 10.26 | 9.67 | 10.20 | +4.19% | |
| 10.23 | 10.44 | 9.60 | 9.79 | -5.96% | |
| 9.89 | 10.54 | 9.79 | 10.41 | +1.86% | |
| 11.18 | 11.29 | 10.02 | 10.22 | -9.88% | |
| 11.83 | 12.00 | 11.27 | 11.34 | -3.82% | |
| 11.20 | 12.07 | 10.89 | 11.79 | +5.46% | |
| 11.28 | 11.98 | 11.04 | 11.18 | -0.62% | |
| 10.73 | 11.35 | 10.34 | 11.25 | +2.09% | |
| 11.84 | 12.60 | 10.76 | 11.02 | -7.78% | |
| 10.68 | 12.77 | 10.53 | 11.95 | +23.20% | |
| 9.79 | 9.97 | 9.52 | 9.70 | -4.15% | |
| 10.50 | 10.74 | 9.96 | 10.12 | -3.25% | |
| 10.00 | 10.47 | 9.72 | 10.46 | +4.29% | |
| 10.35 | 10.48 | 10.01 | 10.03 | -3.93% | |
| 10.56 | 10.91 | 10.33 | 10.44 | -1.69% | |
| 10.27 | 10.70 | 10.25 | 10.62 | +2.21% | |
| 11.27 | 11.44 | 10.37 | 10.39 | -8.05% | |
| 10.82 | 11.55 | 10.57 | 11.30 | +4.63% | |
| 10.63 | 11.14 | 10.63 | 10.80 | +2.66% | |
| 10.40 | 10.53 | 10.11 | 10.52 | +1.25% | |
| 10.38 | 10.67 | 10.27 | 10.39 | -0.29% | |
| 9.50 | 10.43 | 9.46 | 10.42 | +10.26% | |
| 9.29 | 9.48 | 9.08 | 9.45 | -0.74% | |
| 9.85 | 10.05 | 9.28 | 9.52 | -1.75% | |
| 9.65 | 9.80 | 9.43 | 9.69 | +1.47% | |
| 9.47 | 9.69 | 9.21 | 9.55 | -2.75% | |
| 10.32 | 10.40 | 9.74 | 9.82 | +1.50% | |
| 10.85 | 10.86 | 9.65 | 9.68 | -10.00% | |
| 10.21 | 10.78 | 10.14 | 10.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTRE chart for longer ranges.