Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
10.59
-3.58 (-25.26%)
Jun 25, 2025, 4:00 PM - Market closed
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 18.50 | 19.63 | 12.00 | 12.76 | 12.76 | -12.96% | 522,160 |
| Jun 20, 2025 | 12.41 | 15.42 | 11.87 | 14.66 | 14.66 | 17.80% | 140,805 |
| Jun 18, 2025 | 12.50 | 12.79 | 12.29 | 12.45 | 12.45 | 0.53% | 16,980 |
| Jun 17, 2025 | 13.28 | 13.74 | 12.27 | 12.38 | 12.38 | -8.97% | 66,740 |
| Jun 16, 2025 | 12.09 | 13.60 | 11.70 | 13.60 | 13.60 | 12.54% | 15,866 |
| Jun 13, 2025 | 12.51 | 12.51 | 11.36 | 12.09 | 12.09 | -3.63% | 34,405 |
| Jun 12, 2025 | 12.58 | 12.58 | 12.24 | 12.54 | 12.54 | -0.52% | 4,863 |
| Jun 11, 2025 | 12.23 | 12.83 | 12.23 | 12.61 | 12.61 | 2.90% | 16,354 |
| Jun 10, 2025 | 11.95 | 12.67 | 11.54 | 12.25 | 12.25 | 2.51% | 19,649 |
| Jun 9, 2025 | 11.52 | 11.96 | 11.39 | 11.95 | 11.95 | 5.57% | 18,291 |
| Jun 6, 2025 | 10.50 | 11.32 | 10.35 | 11.32 | 11.32 | 9.37% | 19,030 |
| Jun 5, 2025 | 10.50 | 10.90 | 9.69 | 10.35 | 10.35 | 3.76% | 27,590 |
| Jun 4, 2025 | 9.46 | 10.17 | 9.25 | 9.98 | 9.98 | 4.45% | 21,018 |
| Jun 3, 2025 | 9.12 | 9.80 | 8.75 | 9.55 | 9.55 | 8.15% | 20,205 |
| Jun 2, 2025 | 8.75 | 9.13 | 7.78 | 8.83 | 8.83 | 3.88% | 36,840 |
| May 30, 2025 | 8.30 | 8.99 | 8.28 | 8.50 | 8.50 | 1.43% | 27,056 |
| May 29, 2025 | 9.66 | 9.66 | 8.25 | 8.38 | 8.38 | -13.34% | 48,030 |
| May 28, 2025 | 11.75 | 13.84 | 9.20 | 9.67 | 9.67 | -16.13% | 172,406 |
| May 27, 2025 | 9.00 | 12.90 | 9.00 | 11.53 | 11.53 | 35.81% | 752,002 |
| May 23, 2025 | 7.84 | 8.50 | 7.84 | 8.49 | 8.49 | 12.90% | 18,704 |
| May 22, 2025 | 7.24 | 7.80 | 7.00 | 7.52 | 7.52 | 5.77% | 24,998 |
| May 21, 2025 | 7.75 | 7.81 | 7.07 | 7.11 | 7.11 | -6.57% | 29,088 |
| May 20, 2025 | 7.70 | 7.90 | 7.05 | 7.61 | 7.61 | 1.47% | 14,304 |
| May 19, 2025 | 7.82 | 8.30 | 7.45 | 7.50 | 7.50 | -4.46% | 20,011 |
| May 16, 2025 | 8.09 | 8.75 | 7.75 | 7.85 | 7.85 | 0.26% | 21,295 |
| May 15, 2025 | 7.87 | 8.09 | 7.55 | 7.83 | 7.83 | 3.03% | 30,200 |
| May 14, 2025 | 7.00 | 8.01 | 6.70 | 7.60 | 7.60 | 11.76% | 18,818 |
| May 13, 2025 | 6.50 | 6.82 | 6.35 | 6.80 | 6.80 | 8.28% | 6,917 |
| May 12, 2025 | 6.72 | 6.91 | 6.20 | 6.28 | 6.28 | -1.57% | 25,152 |
| May 9, 2025 | 6.35 | 6.64 | 6.28 | 6.38 | 6.38 | 2.41% | 8,066 |
| May 8, 2025 | 6.50 | 6.75 | 6.19 | 6.23 | 6.23 | 0.65% | 43,950 |
| May 7, 2025 | 6.17 | 6.61 | 6.13 | 6.19 | 6.19 | -2.06% | 12,319 |
| May 6, 2025 | 6.66 | 6.66 | 6.32 | 6.32 | 6.32 | -5.11% | 2,754 |
| May 5, 2025 | 6.81 | 7.02 | 6.61 | 6.66 | 6.66 | -4.31% | 4,375 |
| May 2, 2025 | 7.00 | 7.25 | 6.50 | 6.96 | 6.96 | -2.83% | 151,767 |
| May 1, 2025 | 6.80 | 7.30 | 6.80 | 7.16 | 7.16 | -1.88% | 7,631 |
| Apr 30, 2025 | 7.18 | 7.30 | 6.93 | 7.30 | 7.30 | -0.59% | 4,420 |
| Apr 29, 2025 | 7.35 | 7.70 | 6.93 | 7.34 | 7.34 | 3.13% | 19,286 |
| Apr 28, 2025 | 7.33 | 7.41 | 6.70 | 7.12 | 7.12 | 6.16% | 19,309 |
| Apr 25, 2025 | 6.96 | 6.96 | 6.06 | 6.71 | 6.71 | -3.64% | 28,908 |
| Apr 24, 2025 | 6.00 | 6.96 | 5.80 | 6.96 | 6.96 | 15.04% | 14,835 |
| Apr 23, 2025 | 7.18 | 7.18 | 4.90 | 6.05 | 6.05 | -11.68% | 55,702 |
| Apr 22, 2025 | 7.19 | 7.43 | 6.49 | 6.85 | 6.85 | -2.28% | 9,341 |
| Apr 21, 2025 | 7.62 | 7.67 | 6.50 | 7.01 | 7.01 | -4.50% | 9,634 |
| Apr 17, 2025 | 7.47 | 7.57 | 6.75 | 7.34 | 7.34 | 1.10% | 17,241 |
| Apr 16, 2025 | 6.28 | 7.55 | 6.07 | 7.26 | 7.26 | 24.32% | 77,181 |
| Apr 15, 2025 | 5.99 | 6.24 | 5.68 | 5.84 | 5.84 | 4.47% | 15,039 |
| Apr 14, 2025 | 5.73 | 5.97 | 5.57 | 5.59 | 5.59 | 6.48% | 26,774 |