Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
7.43
-0.33 (-4.25%)
At close: Apr 1, 2025, 4:00 PM
7.90
+0.47 (6.38%)
After-hours: Apr 1, 2025, 4:12 PM EDT
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.54 | 7.99 | 7.28 | 7.31 | - | -5.80% | 9,616 |
| Mar 31, 2025 | 9.04 | 9.04 | 7.61 | 7.76 | 7.76 | -5.37% | 26,199 |
| Mar 28, 2025 | 7.93 | 8.21 | 7.10 | 8.20 | 8.20 | 3.67% | 22,604 |
| Mar 27, 2025 | 8.20 | 8.87 | 7.87 | 7.91 | 7.91 | -3.54% | 65,995 |
| Mar 26, 2025 | 9.02 | 9.08 | 7.68 | 8.20 | 8.20 | -3.64% | 136,061 |
| Mar 25, 2025 | 7.01 | 8.99 | 7.01 | 8.51 | 8.51 | 34.65% | 226,148 |
| Mar 24, 2025 | 8.50 | 9.33 | 6.31 | 6.32 | 6.32 | -22.64% | 100,601 |
| Mar 21, 2025 | 7.22 | 8.95 | 7.22 | 8.17 | 8.17 | 8.36% | 111,536 |
| Mar 20, 2025 | 7.45 | 8.86 | 7.16 | 7.54 | 7.54 | 7.41% | 50,526 |
| Mar 19, 2025 | 5.42 | 7.48 | 5.42 | 7.02 | 7.02 | 27.64% | 55,261 |
| Mar 18, 2025 | 5.55 | 6.00 | 5.32 | 5.50 | 5.50 | -0.36% | 59,819 |
| Mar 17, 2025 | 5.70 | 6.12 | 5.51 | 5.52 | 5.52 | -4.83% | 26,973 |
| Mar 14, 2025 | 5.94 | 6.05 | 5.74 | 5.80 | 5.80 | -3.33% | 39,207 |
| Mar 13, 2025 | 5.92 | 6.18 | 5.80 | 6.00 | 6.00 | 3.09% | 19,328 |
| Mar 12, 2025 | 5.82 | 6.39 | 5.78 | 5.82 | 5.82 | 1.93% | 43,260 |
| Mar 11, 2025 | 5.95 | 6.08 | 5.71 | 5.71 | 5.71 | -3.38% | 16,410 |
| Mar 10, 2025 | 6.50 | 6.55 | 5.91 | 5.91 | 5.91 | -9.08% | 13,678 |
| Mar 7, 2025 | 7.01 | 7.10 | 6.46 | 6.50 | 6.50 | -7.28% | 23,525 |
| Mar 6, 2025 | 6.86 | 7.20 | 6.52 | 7.01 | 7.01 | 2.19% | 13,696 |
| Mar 5, 2025 | 7.19 | 7.49 | 6.51 | 6.86 | 6.86 | -4.85% | 27,891 |
| Mar 4, 2025 | 8.00 | 8.00 | 7.21 | 7.21 | 7.21 | -6.12% | 6,538 |
| Mar 3, 2025 | 8.98 | 9.36 | 7.65 | 7.68 | 7.68 | -15.60% | 10,377 |
| Feb 28, 2025 | 9.03 | 9.90 | 9.03 | 9.10 | 9.10 | -2.15% | 29,696 |
| Feb 27, 2025 | 9.24 | 9.68 | 9.13 | 9.30 | 9.30 | -0.21% | 24,145 |
| Feb 26, 2025 | 9.30 | 10.51 | 9.30 | 9.32 | 9.32 | -0.64% | 13,038 |
| Feb 25, 2025 | 9.54 | 10.08 | 8.80 | 9.38 | 9.38 | -2.80% | 14,521 |
| Feb 24, 2025 | 11.00 | 11.38 | 9.62 | 9.65 | 9.65 | -12.11% | 52,263 |
| 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 |