Skip to main content
logo
Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
19.93
-0.63 (-3.06%)
At close: Dec 5, 2025, 4:00 PM EST
20.32
+0.39 (1.96%)
After-hours: Dec 5, 2025, 4:15 PM EST

Forte Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6321.2519.4719.9319.93-3.06%72,995
Dec 4, 202518.3620.5617.8220.5620.5612.29%47,877
Dec 3, 202518.9519.1417.3318.3118.31-4.09%65,045
Dec 2, 202518.0719.2217.4019.0919.094.89%52,438
Dec 1, 202518.9018.9017.3518.2018.20-1.94%53,798
Nov 28, 202519.0019.4617.8018.5618.56-2.73%49,702
Nov 26, 202519.9122.6118.9619.0819.08-4.55%128,136
Nov 25, 202519.4920.0018.3419.9919.994.88%180,270
Nov 24, 202518.4519.5718.2619.0619.063.50%134,009
Nov 21, 202520.4121.5718.1118.4218.42-10.00%346,555
Nov 20, 202519.0021.9919.0020.4620.469.35%305,266
Nov 19, 202518.0020.0218.0018.7118.714.12%267,696
Nov 18, 202514.2718.0014.0617.9717.9724.02%89,937
Nov 17, 202514.0514.4913.4214.4914.492.91%57,341
Nov 14, 202513.5214.7413.5214.0814.081.73%44,996
Nov 13, 202514.3314.6713.7213.8413.84-4.29%44,475
Nov 12, 202514.0814.8914.0814.4614.462.63%45,592
Nov 11, 202513.6714.2312.8914.0914.093.07%81,489
Nov 10, 202512.3914.0512.0813.6713.6713.16%122,581
Nov 7, 202511.3412.5211.0412.0812.085.64%65,878
Nov 6, 202510.5011.6410.5011.4411.4411.02%51,802
Nov 5, 202511.1511.5010.3010.3010.30-5.59%66,108
Nov 4, 202511.4911.8610.7010.9110.91-7.39%55,472
Nov 3, 202512.9413.4611.5811.7811.78-8.96%61,413
Oct 31, 202513.2713.5712.6512.9412.94-2.49%64,296
Oct 30, 202514.3814.8913.1113.2713.27-7.72%87,339
Oct 29, 202513.6215.1013.5014.3814.386.84%93,699
Oct 28, 202513.1214.1813.0413.4613.463.54%103,901
Oct 27, 202512.2513.5112.1013.0013.007.35%140,073
Oct 24, 202512.1512.2511.8112.1112.110.50%241,523
Oct 23, 202511.6612.1511.3912.0512.053.34%61,184
Oct 22, 202511.6811.9411.0011.6611.66-0.17%51,451
Oct 21, 202512.3012.3011.5011.6811.68-4.18%114,273
Oct 20, 202512.0812.4610.9712.1912.190.91%108,043
Oct 17, 202511.7512.2411.4912.0812.081.00%152,498
Oct 16, 202513.0013.0011.8311.9611.96-7.57%84,081
Oct 15, 202514.1914.9912.5012.9412.94-6.84%143,547
Oct 14, 202514.5814.6513.6813.8913.89-5.83%23,087
Oct 13, 202515.2715.5014.3914.7514.75-3.41%66,679
Oct 10, 202515.1515.2714.5015.2715.270.86%76,045
Oct 9, 202514.5115.1414.3315.1415.145.36%86,103
Oct 8, 202514.4014.6913.7614.3714.370.98%39,899
Oct 7, 202514.4215.0413.9014.2314.23-1.39%51,801
Oct 6, 202515.2915.3014.3014.4314.43-6.84%107,990
Oct 3, 202513.4115.4913.4115.4915.4915.25%65,235
Oct 2, 202514.5415.0713.1913.4413.44-7.44%158,940
Oct 1, 202514.6615.1214.1014.5214.52-3.20%104,736
Sep 30, 202514.4515.1913.9115.0015.003.59%117,485
Sep 29, 202513.8414.9113.6614.4814.484.62%41,683
Sep 26, 202514.1515.1013.6113.8413.84-2.88%111,415