Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
13.55
+7.99 (143.71%)
At close: Nov 20, 2024, 4:00 PM
12.21
-1.34 (-9.89%)
Pre-market: Nov 21, 2024, 4:27 AM EST
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 6.51 | 6.60 | 5.65 | 5.82 | 5.82 | -11.82% | 26,775 |
| Sep 25, 2024 | 6.78 | 6.90 | 6.35 | 6.60 | 6.60 | -5.71% | 16,754 |
| Sep 24, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -0.50% | 14,223 |
| Sep 23, 2024 | 7.15 | 7.35 | 7.04 | 7.04 | 7.04 | -0.64% | 5,967 |
| Sep 20, 2024 | 7.08 | 7.14 | 6.98 | 7.08 | 7.08 | 1.07% | 4,949 |
| Sep 19, 2024 | 7.06 | 7.35 | 6.91 | 7.01 | 7.01 | 4.09% | 3,654 |
| Sep 18, 2024 | 7.00 | 7.18 | 6.60 | 6.73 | 6.73 | -5.08% | 9,794 |
| Sep 17, 2024 | 7.45 | 7.50 | 6.86 | 7.09 | 7.09 | -2.34% | 15,868 |
| Sep 16, 2024 | 7.07 | 7.40 | 7.03 | 7.26 | 7.26 | -0.27% | 6,613 |
| Sep 13, 2024 | 7.06 | 7.33 | 6.70 | 7.28 | 7.28 | 3.85% | 14,395 |
| Sep 12, 2024 | 6.70 | 7.33 | 6.70 | 7.01 | 7.01 | -1.27% | 8,049 |
| Sep 11, 2024 | 7.01 | 7.10 | 6.50 | 7.10 | 7.10 | - | 9,998 |
| Sep 10, 2024 | 7.32 | 7.32 | 6.91 | 7.10 | 7.10 | -6.33% | 17,519 |
| Sep 9, 2024 | 7.70 | 7.92 | 7.32 | 7.58 | 7.58 | -0.39% | 9,396 |
| Sep 6, 2024 | 7.60 | 7.70 | 7.52 | 7.61 | 7.61 | -0.13% | 6,169 |
| Sep 5, 2024 | 7.40 | 7.80 | 7.26 | 7.62 | 7.62 | 4.38% | 17,651 |
| Sep 4, 2024 | 7.31 | 7.68 | 7.30 | 7.30 | 7.30 | -3.95% | 9,560 |
| Sep 3, 2024 | 7.91 | 7.91 | 7.54 | 7.60 | 7.60 | -3.80% | 1,767 |
| Aug 30, 2024 | 7.85 | 8.00 | 7.59 | 7.90 | 7.90 | 1.28% | 19,732 |
| Aug 29, 2024 | 7.66 | 8.13 | 7.39 | 7.80 | 7.80 | 0.91% | 7,010 |
| Aug 28, 2024 | 9.05 | 9.05 | 7.60 | 7.73 | 7.73 | -10.38% | 15,450 |
| Aug 27, 2024 | 8.18 | 8.95 | 8.00 | 8.63 | 8.63 | 2.37% | 10,018 |
| Aug 26, 2024 | 8.60 | 8.75 | 7.83 | 8.43 | 8.43 | 6.44% | 11,006 |
| Aug 23, 2024 | 8.25 | 8.75 | 7.83 | 7.92 | 7.92 | -0.75% | 15,135 |
| Aug 22, 2024 | 8.75 | 8.75 | 7.90 | 7.98 | 7.98 | -3.63% | 16,901 |
| Aug 21, 2024 | 8.25 | 8.94 | 8.02 | 8.28 | 8.28 | 0.30% | 5,540 |
| Aug 20, 2024 | 8.00 | 9.23 | 8.00 | 8.25 | 8.25 | - | 6,535 |
| Aug 19, 2024 | 7.75 | 8.25 | 7.30 | 8.25 | 8.25 | 10.00% | 10,044 |
| Aug 16, 2024 | 7.52 | 8.25 | 7.00 | 7.50 | 7.50 | -3.23% | 11,041 |
| Aug 15, 2024 | 9.75 | 10.67 | 6.99 | 7.75 | 7.75 | -20.51% | 64,489 |
| Aug 14, 2024 | 10.98 | 10.98 | 9.75 | 9.75 | 9.75 | -7.80% | 1,794 |
| Aug 13, 2024 | 10.55 | 11.25 | 10.55 | 10.58 | 10.58 | 0.86% | 1,324 |
| Aug 12, 2024 | 10.50 | 11.00 | 9.50 | 10.49 | 10.49 | -5.33% | 746 |
| Aug 9, 2024 | 10.40 | 11.93 | 10.03 | 11.08 | 11.08 | 3.43% | 476 |
| Aug 8, 2024 | 11.50 | 12.00 | 10.38 | 10.71 | 10.71 | -8.89% | 2,570 |
| Aug 7, 2024 | 11.75 | 12.63 | 11.75 | 11.75 | 11.75 | 0.97% | 316 |
| Aug 6, 2024 | 13.00 | 13.15 | 11.50 | 11.64 | 11.64 | -6.95% | 581 |
| Aug 5, 2024 | 13.00 | 13.13 | 12.50 | 12.51 | 12.51 | -5.61% | 1,244 |
| Aug 2, 2024 | 13.50 | 13.75 | 13.25 | 13.25 | 13.25 | -3.44% | 812 |
| Aug 1, 2024 | 13.60 | 14.50 | 13.50 | 13.73 | 13.73 | -0.24% | 377 |
| Jul 31, 2024 | 14.18 | 14.50 | 13.50 | 13.76 | 13.76 | 1.91% | 667 |
| Jul 30, 2024 | 13.95 | 14.11 | 13.50 | 13.50 | 13.50 | -3.28% | 184 |
| Jul 29, 2024 | 14.00 | 14.35 | 13.53 | 13.96 | 13.96 | 0.22% | 200 |
| Jul 26, 2024 | 14.27 | 14.45 | 13.75 | 13.93 | 13.93 | -2.41% | 394 |
| Jul 25, 2024 | 14.26 | 14.50 | 14.25 | 14.27 | 14.27 | -1.57% | 188 |
| Jul 24, 2024 | 14.25 | 14.50 | 14.13 | 14.50 | 14.50 | 2.20% | 1,558 |
| Jul 23, 2024 | 14.00 | 14.50 | 13.75 | 14.19 | 14.19 | -4.62% | 487 |
| Jul 22, 2024 | 15.00 | 15.00 | 14.75 | 14.88 | 14.88 | 0.85% | 432 |
| Jul 19, 2024 | 14.20 | 15.00 | 14.07 | 14.75 | 14.75 | 5.17% | 530 |
| Jul 18, 2024 | 14.03 | 15.00 | 13.75 | 14.03 | 14.03 | -3.28% | 410 |
| Jul 17, 2024 | 14.51 | 15.00 | 14.50 | 14.50 | 14.50 | - | 446 |
| Jul 16, 2024 | 15.12 | 15.49 | 13.82 | 14.50 | 14.50 | 3.76% | 885 |
| Jul 15, 2024 | 14.25 | 14.28 | 13.32 | 13.98 | 13.98 | 2.42% | 587 |
| Jul 12, 2024 | 16.08 | 16.08 | 12.73 | 13.65 | 13.65 | -15.12% | 1,752 |
| Jul 11, 2024 | 13.24 | 16.08 | 12.49 | 16.08 | 16.08 | 26.08% | 1,487 |
| Jul 10, 2024 | 13.00 | 13.25 | 12.38 | 12.75 | 12.75 | -1.92% | 298 |
| Jul 9, 2024 | 13.00 | 13.50 | 12.13 | 13.00 | 13.00 | -1.89% | 686 |
| Jul 8, 2024 | 12.51 | 13.97 | 12.51 | 13.25 | 13.25 | -6.85% | 205 |
| Jul 5, 2024 | 12.78 | 14.23 | 12.00 | 14.23 | 14.23 | 11.57% | 242 |
| Jul 3, 2024 | 12.78 | 12.78 | 12.50 | 12.75 | 12.75 | -2.66% | 83 |
| Jul 2, 2024 | 13.75 | 13.76 | 13.10 | 13.10 | 13.10 | -4.04% | 428 |