Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
10.98
+0.28 (2.62%)
Feb 21, 2025, 4:00 PM EST - Market closed
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.54 | 11.02 | 10.28 | 10.98 | 10.98 | 2.62% | 12,089 |
| Feb 20, 2025 | 10.01 | 11.14 | 10.01 | 10.70 | 10.70 | 6.89% | 11,620 |
| Feb 19, 2025 | 11.70 | 12.13 | 9.81 | 10.01 | 10.01 | -10.86% | 20,740 |
| Feb 18, 2025 | 11.83 | 12.60 | 11.23 | 11.23 | 11.23 | -6.42% | 13,881 |
| Feb 14, 2025 | 11.03 | 13.13 | 11.03 | 12.00 | 12.00 | 7.62% | 35,582 |
| Feb 13, 2025 | 10.60 | 11.70 | 10.60 | 11.15 | 11.15 | 1.36% | 22,891 |
| Feb 12, 2025 | 10.92 | 11.72 | 10.92 | 11.00 | 11.00 | -0.99% | 16,375 |
| Feb 11, 2025 | 10.86 | 11.92 | 10.55 | 11.11 | 11.11 | 0.77% | 9,435 |
| Feb 10, 2025 | 11.87 | 12.05 | 10.98 | 11.03 | 11.03 | -7.43% | 27,152 |
| Feb 7, 2025 | 12.79 | 14.04 | 11.90 | 11.91 | 11.91 | -8.38% | 45,642 |
| Feb 6, 2025 | 15.00 | 15.87 | 12.98 | 13.00 | 13.00 | -13.33% | 33,826 |
| Feb 5, 2025 | 14.52 | 15.75 | 14.52 | 15.00 | 15.00 | - | 28,800 |
| Feb 4, 2025 | 15.00 | 15.40 | 14.01 | 15.00 | 15.00 | 0.20% | 26,044 |
| Feb 3, 2025 | 15.87 | 16.25 | 14.67 | 14.97 | 14.97 | -5.79% | 24,805 |
| Jan 31, 2025 | 16.00 | 16.41 | 15.56 | 15.89 | 15.89 | -0.44% | 25,979 |
| Jan 30, 2025 | 15.00 | 16.06 | 14.73 | 15.96 | 15.96 | 8.94% | 44,683 |
| Jan 29, 2025 | 14.97 | 15.12 | 14.50 | 14.65 | 14.65 | -1.68% | 22,032 |
| Jan 28, 2025 | 15.50 | 15.50 | 14.63 | 14.90 | 14.90 | -2.23% | 46,546 |
| Jan 27, 2025 | 16.00 | 16.16 | 14.60 | 15.24 | 15.24 | 0.66% | 56,433 |
| Jan 24, 2025 | 16.00 | 16.18 | 14.69 | 15.14 | 15.14 | -4.66% | 25,055 |
| Jan 23, 2025 | 16.66 | 16.98 | 14.92 | 15.88 | 15.88 | -0.69% | 44,129 |
| Jan 22, 2025 | 15.00 | 16.50 | 15.00 | 15.99 | 15.99 | 8.78% | 88,583 |
| Jan 21, 2025 | 16.18 | 17.00 | 14.66 | 14.70 | 14.70 | -5.77% | 28,859 |
| Jan 17, 2025 | 16.04 | 16.50 | 15.57 | 15.60 | 15.60 | -1.27% | 30,699 |
| Jan 16, 2025 | 16.11 | 17.35 | 15.52 | 15.80 | 15.80 | -4.24% | 71,926 |
| Jan 15, 2025 | 15.70 | 17.81 | 15.01 | 16.50 | 16.50 | 12.86% | 72,345 |
| Jan 14, 2025 | 16.50 | 16.61 | 13.82 | 14.62 | 14.62 | -8.63% | 51,862 |
| Jan 13, 2025 | 18.00 | 19.30 | 14.88 | 16.00 | 16.00 | -10.01% | 72,645 |
| Jan 10, 2025 | 19.67 | 20.50 | 17.49 | 17.78 | 17.78 | -8.54% | 57,735 |
| Jan 8, 2025 | 20.60 | 21.41 | 19.20 | 19.44 | 19.44 | -6.40% | 35,909 |
| Jan 7, 2025 | 22.79 | 23.00 | 20.75 | 20.77 | 20.77 | -8.10% | 54,968 |
| Jan 6, 2025 | 24.13 | 24.43 | 22.40 | 22.60 | 22.60 | -7.76% | 44,360 |
| Jan 3, 2025 | 25.93 | 25.97 | 21.86 | 24.50 | 24.50 | -3.05% | 41,936 |
| Jan 2, 2025 | 23.60 | 25.80 | 21.52 | 25.27 | 25.27 | 11.27% | 34,082 |
| Dec 31, 2024 | 20.82 | 23.19 | 20.52 | 22.71 | 22.71 | 7.43% | 37,149 |
| Dec 30, 2024 | 23.01 | 23.01 | 20.00 | 21.14 | 21.14 | -7.77% | 99,578 |
| Dec 27, 2024 | 21.84 | 24.50 | 21.39 | 22.92 | 22.92 | 6.60% | 113,093 |
| Dec 26, 2024 | 19.45 | 22.61 | 19.45 | 21.50 | 21.50 | 9.14% | 134,384 |
| Dec 24, 2024 | 18.93 | 20.70 | 18.79 | 19.70 | 19.70 | 3.63% | 44,885 |
| Dec 23, 2024 | 19.93 | 19.93 | 17.76 | 19.01 | 19.01 | -1.71% | 45,285 |
| Dec 20, 2024 | 19.07 | 19.56 | 18.00 | 19.34 | 19.34 | 3.64% | 46,266 |
| Dec 19, 2024 | 18.80 | 19.94 | 17.50 | 18.66 | 18.66 | -0.48% | 106,037 |
| Dec 18, 2024 | 20.02 | 20.97 | 18.29 | 18.75 | 18.75 | -4.63% | 27,509 |
| Dec 17, 2024 | 18.50 | 20.09 | 18.33 | 19.66 | 19.66 | 3.69% | 17,354 |
| Dec 16, 2024 | 23.05 | 23.05 | 18.47 | 18.96 | 18.96 | -18.10% | 43,371 |
| Dec 13, 2024 | 24.64 | 24.64 | 21.57 | 23.15 | 23.15 | 0.52% | 56,251 |
| Dec 12, 2024 | 24.27 | 24.27 | 22.80 | 23.03 | 23.03 | -3.88% | 61,694 |
| Dec 11, 2024 | 23.27 | 24.73 | 22.81 | 23.96 | 23.96 | 1.91% | 121,730 |
| Dec 10, 2024 | 25.18 | 26.40 | 21.55 | 23.51 | 23.51 | -7.59% | 94,712 |
| Dec 9, 2024 | 26.70 | 28.00 | 25.03 | 25.44 | 25.44 | -9.14% | 238,577 |
| Dec 6, 2024 | 24.85 | 28.68 | 24.57 | 28.00 | 28.00 | 14.10% | 126,601 |
| Dec 5, 2024 | 22.34 | 25.49 | 21.14 | 24.54 | 24.54 | 9.07% | 76,336 |
| Dec 4, 2024 | 20.51 | 23.10 | 20.42 | 22.50 | 22.50 | -6.25% | 293,932 |
| Dec 3, 2024 | 23.58 | 24.32 | 21.78 | 24.00 | 24.00 | 2.30% | 277,085 |
| Dec 2, 2024 | 22.04 | 24.35 | 20.69 | 23.46 | 23.46 | 8.06% | 130,962 |
| Nov 29, 2024 | 18.00 | 22.50 | 17.82 | 21.71 | 21.71 | 9.70% | 163,433 |
| Nov 27, 2024 | 17.50 | 23.36 | 16.86 | 19.79 | 19.79 | 18.65% | 278,534 |
| Nov 26, 2024 | 15.22 | 18.00 | 15.07 | 16.68 | 16.68 | 3.73% | 124,826 |
| Nov 25, 2024 | 15.80 | 17.10 | 14.75 | 16.08 | 16.08 | 0.50% | 128,185 |
| Nov 22, 2024 | 15.21 | 16.67 | 14.04 | 16.00 | 16.00 | 2.30% | 396,656 |
| Nov 21, 2024 | 12.25 | 15.95 | 10.11 | 15.64 | 15.64 | 15.42% | 1,272,458 |
| Nov 20, 2024 | 10.46 | 18.81 | 8.79 | 13.55 | 13.55 | 128.69% | 29,459,808 |
| Nov 19, 2024 | 5.55 | 5.93 | 5.55 | 5.93 | 5.93 | -3.03% | 2,629 |
| Nov 18, 2024 | 5.94 | 6.31 | 5.66 | 6.11 | 6.11 | 4.62% | 22,026 |
| Nov 15, 2024 | 5.65 | 5.84 | 5.45 | 5.84 | 5.84 | 4.66% | 11,205 |
| Nov 14, 2024 | 5.54 | 5.67 | 5.38 | 5.58 | 5.58 | -1.59% | 16,473 |
| Nov 13, 2024 | 5.68 | 5.68 | 5.26 | 5.67 | 5.67 | -0.12% | 1,701 |
| Nov 12, 2024 | 5.42 | 5.90 | 5.22 | 5.68 | 5.68 | 5.13% | 6,531 |
| Nov 11, 2024 | 5.29 | 5.40 | 4.81 | 5.40 | 5.40 | 5.37% | 13,126 |
| Nov 8, 2024 | 4.81 | 5.47 | 4.81 | 5.13 | 5.13 | 6.59% | 18,074 |
| Nov 7, 2024 | 4.79 | 4.81 | 4.44 | 4.81 | 4.81 | 2.74% | 11,367 |
| Nov 6, 2024 | 4.77 | 4.81 | 4.62 | 4.68 | 4.68 | -1.47% | 7,446 |
| Nov 5, 2024 | 4.47 | 4.81 | 4.45 | 4.75 | 4.75 | 8.70% | 17,756 |
| Nov 4, 2024 | 4.18 | 4.45 | 4.12 | 4.37 | 4.37 | 4.55% | 19,681 |
| Nov 1, 2024 | 4.43 | 4.43 | 4.11 | 4.18 | 4.18 | -6.07% | 26,002 |
| Oct 31, 2024 | 4.63 | 4.65 | 4.25 | 4.45 | 4.45 | -4.09% | 24,094 |
| Oct 30, 2024 | 4.60 | 4.75 | 4.55 | 4.64 | 4.64 | 1.31% | 21,697 |
| Oct 29, 2024 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -0.87% | 1,979 |
| Oct 28, 2024 | 4.69 | 4.81 | 4.56 | 4.62 | 4.62 | -1.26% | 9,709 |
| Oct 25, 2024 | 4.88 | 4.88 | 4.65 | 4.68 | 4.68 | 1.06% | 17,170 |
| Oct 24, 2024 | 4.66 | 4.85 | 4.46 | 4.63 | 4.63 | -4.14% | 10,259 |
| Oct 23, 2024 | 4.92 | 4.92 | 4.66 | 4.83 | 4.83 | 1.68% | 7,276 |
| Oct 22, 2024 | 4.75 | 4.94 | 4.70 | 4.75 | 4.75 | 2.37% | 15,483 |
| Oct 21, 2024 | 4.89 | 4.89 | 4.50 | 4.64 | 4.64 | -1.90% | 14,400 |
| Oct 18, 2024 | 4.91 | 4.91 | 4.58 | 4.73 | 4.73 | 5.11% | 3,040 |
| Oct 17, 2024 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | -3.64% | 2,751 |
| Oct 16, 2024 | 4.66 | 4.73 | 4.48 | 4.67 | 4.67 | 1.19% | 14,896 |
| Oct 15, 2024 | 4.75 | 4.75 | 4.54 | 4.62 | 4.62 | -2.84% | 11,992 |
| Oct 14, 2024 | 4.51 | 4.75 | 4.44 | 4.75 | 4.75 | 4.40% | 6,340 |
| Oct 11, 2024 | 4.80 | 4.84 | 4.50 | 4.55 | 4.55 | -5.41% | 18,270 |
| Oct 10, 2024 | 5.02 | 5.02 | 4.81 | 4.81 | 4.81 | -3.80% | 832 |
| Oct 9, 2024 | 4.97 | 5.00 | 4.89 | 5.00 | 5.00 | - | 3,041 |
| Oct 8, 2024 | 5.02 | 5.12 | 4.89 | 5.00 | 5.00 | -0.20% | 8,630 |
| Oct 7, 2024 | 5.18 | 5.18 | 5.00 | 5.01 | 5.01 | -0.20% | 3,942 |
| Oct 4, 2024 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | 0.40% | 1,837 |
| Oct 3, 2024 | 5.05 | 5.05 | 4.81 | 5.00 | 5.00 | -2.06% | 10,410 |
| Oct 2, 2024 | 5.05 | 5.18 | 4.89 | 5.11 | 5.11 | -1.07% | 15,134 |
| Oct 1, 2024 | 5.53 | 5.97 | 5.07 | 5.16 | 5.16 | -7.69% | 17,859 |
| Sep 30, 2024 | 5.63 | 5.79 | 5.30 | 5.59 | 5.59 | -2.61% | 13,558 |
| Sep 27, 2024 | 5.80 | 6.46 | 4.86 | 5.74 | 5.74 | -1.37% | 39,160 |