Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
10.98
-0.07 (-0.63%)
Sep 3, 2025, 11:16 AM - Market open
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.57 | 12.00 | 11.00 | 11.01 | - | -0.36% | 11,372 |
| Sep 2, 2025 | 10.79 | 11.45 | 10.68 | 11.05 | 11.05 | 0.45% | 59,219 |
| Aug 29, 2025 | 11.42 | 11.79 | 10.87 | 11.00 | 11.00 | -2.05% | 177,688 |
| Aug 28, 2025 | 11.03 | 11.47 | 10.84 | 11.23 | 11.23 | 0.63% | 114,667 |
| Aug 27, 2025 | 11.29 | 11.91 | 10.73 | 11.16 | 11.16 | -0.89% | 90,049 |
| Aug 26, 2025 | 11.73 | 11.99 | 10.92 | 11.26 | 11.26 | -0.49% | 92,752 |
| Aug 25, 2025 | 11.93 | 12.50 | 10.97 | 11.32 | 11.32 | -1.01% | 87,867 |
| Aug 22, 2025 | 11.31 | 11.80 | 10.54 | 11.43 | 11.43 | 2.88% | 58,277 |
| Aug 21, 2025 | 11.84 | 11.98 | 10.97 | 11.11 | 11.11 | -5.53% | 42,772 |
| Aug 20, 2025 | 11.62 | 12.25 | 11.52 | 11.76 | 11.76 | 0.09% | 35,357 |
| Aug 19, 2025 | 12.20 | 12.36 | 11.58 | 11.75 | 11.75 | -1.34% | 52,120 |
| Aug 18, 2025 | 12.14 | 13.63 | 11.80 | 11.91 | 11.91 | 2.94% | 133,395 |
| Aug 15, 2025 | 10.99 | 11.79 | 10.99 | 11.57 | 11.57 | 6.93% | 14,993 |
| Aug 14, 2025 | 10.62 | 10.86 | 9.91 | 10.82 | 10.82 | 2.37% | 27,032 |
| Aug 13, 2025 | 10.65 | 11.26 | 10.46 | 10.57 | 10.57 | -1.77% | 24,744 |
| Aug 12, 2025 | 10.55 | 11.25 | 10.50 | 10.76 | 10.76 | 2.38% | 61,211 |
| Aug 11, 2025 | 9.97 | 10.64 | 9.94 | 10.51 | 10.51 | 3.29% | 17,882 |
| Aug 8, 2025 | 10.08 | 10.23 | 10.05 | 10.18 | 10.18 | -1.21% | 9,485 |
| Aug 7, 2025 | 10.38 | 10.64 | 9.95 | 10.30 | 10.30 | -2.65% | 127,858 |
| Aug 6, 2025 | 9.82 | 10.82 | 9.10 | 10.58 | 10.58 | 9.07% | 313,058 |
| Aug 5, 2025 | 10.20 | 10.20 | 9.58 | 9.70 | 9.70 | -0.92% | 80,016 |
| Aug 4, 2025 | 9.52 | 10.00 | 9.22 | 9.79 | 9.79 | 1.87% | 44,097 |
| Aug 1, 2025 | 10.22 | 10.32 | 9.46 | 9.61 | 9.61 | -3.71% | 35,772 |
| Jul 31, 2025 | 10.18 | 10.36 | 9.74 | 9.98 | 9.98 | -2.01% | 24,769 |
| Jul 30, 2025 | 10.95 | 10.95 | 10.13 | 10.19 | 10.19 | -4.46% | 19,286 |
| Jul 29, 2025 | 11.89 | 11.89 | 10.39 | 10.66 | 10.66 | -8.34% | 47,251 |
| Jul 28, 2025 | 11.70 | 12.03 | 11.44 | 11.63 | 11.63 | 0.26% | 20,879 |
| Jul 25, 2025 | 10.51 | 11.60 | 10.38 | 11.60 | 11.60 | 7.91% | 45,340 |
| Jul 24, 2025 | 10.76 | 10.84 | 10.63 | 10.75 | 10.75 | 1.03% | 39,167 |
| Jul 23, 2025 | 10.40 | 10.99 | 10.33 | 10.64 | 10.64 | 2.01% | 63,351 |
| Jul 22, 2025 | 10.20 | 10.43 | 10.20 | 10.43 | 10.43 | 3.17% | 24,144 |
| Jul 21, 2025 | 10.07 | 10.60 | 10.02 | 10.11 | 10.11 | -0.69% | 34,750 |
| Jul 18, 2025 | 10.19 | 10.70 | 10.08 | 10.18 | 10.18 | 2.21% | 27,251 |
| Jul 17, 2025 | 9.79 | 10.14 | 9.23 | 9.96 | 9.96 | 2.89% | 66,429 |
| Jul 16, 2025 | 9.29 | 9.91 | 9.29 | 9.68 | 9.68 | 2.43% | 33,032 |
| Jul 15, 2025 | 9.82 | 10.40 | 9.12 | 9.45 | 9.45 | -3.91% | 44,789 |
| Jul 14, 2025 | 10.43 | 10.86 | 9.70 | 9.84 | 9.84 | -6.78% | 63,140 |
| Jul 11, 2025 | 11.01 | 11.25 | 10.10 | 10.55 | 10.55 | -7.90% | 96,634 |
| Jul 10, 2025 | 12.58 | 12.58 | 10.77 | 11.46 | 11.46 | -8.21% | 113,360 |
| Jul 9, 2025 | 12.48 | 13.20 | 12.20 | 12.48 | 12.48 | - | 31,369 |
| Jul 8, 2025 | 12.50 | 12.96 | 12.44 | 12.48 | 12.48 | -1.34% | 22,768 |
| Jul 7, 2025 | 13.35 | 13.94 | 12.65 | 12.65 | 12.65 | -7.39% | 24,797 |
| Jul 3, 2025 | 13.84 | 14.49 | 13.35 | 13.66 | 13.66 | -1.30% | 23,706 |
| Jul 2, 2025 | 12.71 | 13.90 | 12.60 | 13.84 | 13.84 | 11.25% | 129,928 |
| Jul 1, 2025 | 12.99 | 13.48 | 11.70 | 12.44 | 12.44 | -3.79% | 136,621 |
| Jun 30, 2025 | 12.25 | 13.28 | 11.50 | 12.93 | 12.93 | 5.55% | 99,079 |
| Jun 27, 2025 | 10.91 | 12.73 | 10.91 | 12.25 | 12.25 | 7.36% | 352,845 |
| Jun 26, 2025 | 10.92 | 11.54 | 10.15 | 11.41 | 11.41 | 7.74% | 278,489 |
| Jun 25, 2025 | 11.25 | 11.54 | 10.25 | 10.59 | 10.59 | -25.26% | 1,579,481 |
| Jun 24, 2025 | 12.31 | 14.80 | 12.31 | 14.17 | 14.17 | 11.05% | 63,971 |