Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
6.03
-0.02 (-0.33%)
Apr 24, 2025, 5:17 AM EDT - Market open

Forte Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20257.187.184.906.056.05-11.68%55,590
Apr 22, 20257.197.436.496.856.85-2.28%9,341
Apr 21, 20257.627.676.507.017.01-4.50%9,634
Apr 17, 20257.477.576.757.347.341.10%17,241
Apr 16, 20256.287.556.077.267.2624.32%77,181
Apr 15, 20255.996.245.685.845.844.47%15,039
Apr 14, 20255.735.975.575.595.596.48%26,774
Apr 11, 20255.925.925.255.255.25-10.87%17,994
Apr 10, 20255.505.895.405.895.893.33%19,538
Apr 9, 20255.846.115.275.705.702.52%38,482
Apr 8, 20255.706.435.345.565.564.12%18,573
Apr 7, 20255.885.885.025.345.34-9.18%42,306
Apr 4, 20256.406.405.785.885.88-10.64%8,632
Apr 3, 20257.137.136.406.586.58-10.48%17,032
Apr 2, 20257.217.987.217.357.35-1.08%13,352
Apr 1, 20257.547.997.317.437.43-4.25%13,900
Mar 31, 20259.049.047.617.767.76-5.37%26,199
Mar 28, 20257.938.217.108.208.203.67%22,604
Mar 27, 20258.208.877.877.917.91-3.54%65,995
Mar 26, 20259.029.087.688.208.20-3.64%136,061
Mar 25, 20257.018.997.018.518.5134.65%226,148
Mar 24, 20258.509.336.316.326.32-22.64%100,601
Mar 21, 20257.228.957.228.178.178.36%111,536
Mar 20, 20257.458.867.167.547.547.41%50,526
Mar 19, 20255.427.485.427.027.0227.64%55,261
Mar 18, 20255.556.005.325.505.50-0.36%59,819
Mar 17, 20255.706.125.515.525.52-4.83%26,973
Mar 14, 20255.946.055.745.805.80-3.33%39,207
Mar 13, 20255.926.185.806.006.003.09%19,328
Mar 12, 20255.826.395.785.825.821.93%43,260
Mar 11, 20255.956.085.715.715.71-3.38%16,410
Mar 10, 20256.506.555.915.915.91-9.08%13,678
Mar 7, 20257.017.106.466.506.50-7.28%23,525
Mar 6, 20256.867.206.527.017.012.19%13,696
Mar 5, 20257.197.496.516.866.86-4.85%27,891
Mar 4, 20258.008.007.217.217.21-6.12%6,538
Mar 3, 20258.989.367.657.687.68-15.60%10,377
Feb 28, 20259.039.909.039.109.10-2.15%29,696
Feb 27, 20259.249.689.139.309.30-0.21%24,145
Feb 26, 20259.3010.519.309.329.32-0.64%13,038
Feb 25, 20259.5410.088.809.389.38-2.80%14,521
Feb 24, 202511.0011.389.629.659.65-12.11%52,263
Feb 21, 202510.5411.0210.2810.9810.982.62%12,089
Feb 20, 202510.0111.1410.0110.7010.706.89%11,620
Feb 19, 202511.7012.139.8110.0110.01-10.86%20,740
Feb 18, 202511.8312.6011.2311.2311.23-6.42%13,881
Feb 14, 202511.0313.1311.0312.0012.007.62%35,582
Feb 13, 202510.6011.7010.6011.1511.151.36%22,891
Feb 12, 202510.9211.7210.9211.0011.00-0.99%16,375
Feb 11, 202510.8611.9210.5511.1111.110.77%9,435