Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
30.42
-0.23 (-0.75%)
At close: Mar 3, 2026, 4:00 PM EST
30.35
-0.07 (-0.23%)
After-hours: Mar 3, 2026, 7:39 PM EST
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.38 | 32.85 | 29.92 | 30.42 | 30.42 | -0.75% | 216,286 |
| Mar 2, 2026 | 29.82 | 31.12 | 28.25 | 30.65 | 30.65 | 1.42% | 240,375 |
| Feb 27, 2026 | 29.23 | 32.53 | 28.38 | 30.22 | 30.22 | 3.28% | 149,843 |
| Feb 26, 2026 | 28.29 | 29.28 | 26.85 | 29.26 | 29.26 | 2.88% | 281,098 |
| Feb 25, 2026 | 28.75 | 29.44 | 27.83 | 28.44 | 28.44 | -0.21% | 458,279 |
| Feb 24, 2026 | 28.98 | 29.62 | 27.75 | 28.50 | 28.50 | -0.66% | 220,570 |
| Feb 23, 2026 | 29.17 | 29.99 | 28.23 | 28.69 | 28.69 | -1.21% | 118,654 |
| Feb 20, 2026 | 29.49 | 30.65 | 28.09 | 29.04 | 29.04 | -2.12% | 160,146 |
| Feb 19, 2026 | 29.45 | 30.17 | 28.45 | 29.67 | 29.67 | 1.51% | 86,906 |
| Feb 18, 2026 | 29.95 | 30.52 | 29.01 | 29.23 | 29.23 | -1.85% | 83,660 |
| Feb 17, 2026 | 32.03 | 32.97 | 29.12 | 29.78 | 29.78 | -7.26% | 122,735 |
| Feb 13, 2026 | 30.78 | 32.28 | 30.45 | 32.11 | 32.11 | 4.32% | 99,220 |
| Feb 12, 2026 | 29.74 | 32.20 | 27.88 | 30.78 | 30.78 | 3.12% | 235,137 |
| Feb 11, 2026 | 29.48 | 30.06 | 28.26 | 29.85 | 29.85 | 1.26% | 169,992 |
| Feb 10, 2026 | 29.73 | 31.19 | 28.96 | 29.48 | 29.48 | -1.11% | 238,854 |
| Feb 9, 2026 | 27.25 | 30.46 | 26.50 | 29.81 | 29.81 | 8.05% | 231,471 |
| Feb 6, 2026 | 28.97 | 31.82 | 27.13 | 27.59 | 27.59 | -4.23% | 176,145 |
| Feb 5, 2026 | 31.95 | 32.07 | 28.09 | 28.81 | 28.81 | -10.08% | 197,481 |
| Feb 4, 2026 | 34.63 | 34.63 | 30.99 | 32.04 | 32.04 | -6.81% | 218,234 |
| Feb 3, 2026 | 34.25 | 35.43 | 32.98 | 34.38 | 34.38 | -0.32% | 526,389 |
| Feb 2, 2026 | 29.03 | 35.50 | 28.89 | 34.49 | 34.49 | 17.83% | 357,865 |
| Jan 30, 2026 | 28.95 | 29.37 | 26.66 | 29.27 | 29.27 | 0.17% | 215,740 |
| Jan 29, 2026 | 29.76 | 30.14 | 26.95 | 29.22 | 29.22 | -2.11% | 162,153 |
| Jan 28, 2026 | 35.39 | 35.39 | 29.24 | 29.85 | 29.85 | -15.99% | 362,590 |
| Jan 27, 2026 | 32.51 | 35.62 | 31.90 | 35.53 | 35.53 | 9.19% | 290,079 |
| Jan 26, 2026 | 31.50 | 33.50 | 31.49 | 32.54 | 32.54 | 2.01% | 325,697 |
| Jan 23, 2026 | 31.76 | 33.29 | 30.50 | 31.90 | 31.90 | -0.31% | 412,564 |
| Jan 22, 2026 | 31.45 | 33.58 | 31.28 | 32.00 | 32.00 | 1.59% | 170,958 |
| Jan 21, 2026 | 30.19 | 32.28 | 29.80 | 31.50 | 31.50 | 3.58% | 160,040 |
| Jan 20, 2026 | 33.38 | 35.46 | 29.79 | 30.41 | 30.41 | -8.92% | 248,184 |
| Jan 16, 2026 | 34.18 | 34.18 | 32.40 | 33.39 | 33.39 | 2.14% | 125,572 |
| Jan 15, 2026 | 32.09 | 34.01 | 31.95 | 32.69 | 32.69 | 1.87% | 108,163 |
| Jan 14, 2026 | 32.24 | 34.19 | 30.00 | 32.09 | 32.09 | -1.23% | 114,508 |
| Jan 13, 2026 | 29.46 | 33.61 | 29.25 | 32.49 | 32.49 | 9.54% | 334,668 |
| Jan 12, 2026 | 23.63 | 30.50 | 23.63 | 29.66 | 29.66 | 24.20% | 423,453 |
| Jan 9, 2026 | 24.40 | 26.00 | 23.11 | 23.88 | 23.88 | -1.24% | 264,015 |
| Jan 8, 2026 | 26.07 | 27.50 | 23.72 | 24.18 | 24.18 | -8.06% | 113,292 |
| Jan 7, 2026 | 23.61 | 27.50 | 23.59 | 26.30 | 26.30 | 12.11% | 155,758 |
| Jan 6, 2026 | 22.61 | 24.20 | 22.00 | 23.46 | 23.46 | 3.99% | 133,644 |
| Jan 5, 2026 | 24.98 | 25.43 | 21.86 | 22.56 | 22.56 | -4.45% | 201,785 |
| Jan 2, 2026 | 27.22 | 27.22 | 23.08 | 23.61 | 23.61 | -13.42% | 203,291 |
| Dec 31, 2025 | 26.12 | 27.65 | 24.95 | 27.27 | 27.27 | 3.81% | 125,498 |
| Dec 30, 2025 | 26.30 | 26.79 | 25.66 | 26.27 | 26.27 | 0.77% | 105,388 |
| Dec 29, 2025 | 27.60 | 29.33 | 25.34 | 26.07 | 26.07 | -6.46% | 173,981 |
| Dec 26, 2025 | 27.66 | 28.48 | 24.79 | 27.87 | 27.87 | 1.57% | 144,288 |
| Dec 24, 2025 | 26.87 | 28.00 | 26.49 | 27.44 | 27.44 | 2.98% | 43,339 |
| Dec 23, 2025 | 29.33 | 29.63 | 26.35 | 26.65 | 26.65 | -9.15% | 236,815 |
| Dec 22, 2025 | 29.87 | 31.27 | 27.98 | 29.33 | 29.33 | -1.21% | 194,732 |
| Dec 19, 2025 | 28.40 | 29.71 | 25.96 | 29.69 | 29.69 | 3.31% | 232,722 |
| Dec 18, 2025 | 24.90 | 29.47 | 24.90 | 28.74 | 28.74 | 16.12% | 407,982 |