FTRE: Fortrea Holdings Inc.

As of Friday, August 22nd, 2025

$ 8.34

+0.59 +7.62%

Open: 7.75
High: 8.40
Low: 7.61
Volume: 1,814,459
Previous Close on Thursday, August 21st, 2025

$ 7.75

+0.02 +0.19%

Open: 7.59
High: 7.75
Low: 7.40
Volume: 1,055,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 7.75 8.40 7.61 8.34 1,814,459 +0.59 +7.62
2025-08-21 7.59 7.75 7.40 7.75 1,055,484 +0.02 +0.19
2025-08-20 7.82 7.88 7.55 7.73 1,056,946 -0.16 -2.03
2025-08-19 7.99 8.10 7.83 7.89 1,061,775 -0.03 -0.38
2025-08-18 8.09 8.36 7.90 7.92 1,688,549 -0.12 -1.49
2025-08-15 7.87 8.23 7.86 8.04 1,691,334 +0.14 +1.77
2025-08-14 7.57 7.95 7.47 7.90 1,448,320 +0.06 +0.77
2025-08-13 7.32 7.96 7.10 7.84 1,800,292 +0.53 +7.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.40
On 2025-08-22		 7.40
On 2025-08-21		 0.30 3.67 8.36
On 2025-08-18		 7.40
On 2025-08-21		 -11.44 7.92
10D 8.40
On 2025-08-22		 6.07
On 2025-08-11		 1.76 26.67 8.36
On 2025-08-18		 7.40
On 2025-08-21		 -11.44 7.71
20D 8.40
On 2025-08-22		 5.27
On 2025-08-01		 1.54 22.57 7.98
On 2025-08-06		 6.07
On 2025-08-11		 -24.00 7.06
WTD 8.40
On 2025-08-22		 7.40
On 2025-08-21		 0.30 3.67 8.36
On 2025-08-18		 7.40
On 2025-08-21		 -11.44 7.92
MTD 8.40
On 2025-08-22		 5.27
On 2025-08-01		 2.60 45.21 7.98
On 2025-08-06		 6.07
On 2025-08-11		 -24.00 7.25
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

8.34 +0.59 +7.62 1,814,459