Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
12.94
-0.33 (-2.49%)
At close: Oct 31, 2025, 4:00 PM EDT
12.95
+0.01 (0.08%)
After-hours: Oct 31, 2025, 6:43 PM EDT
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.27 | 13.57 | 12.65 | 12.94 | 12.94 | -2.49% | 64,296 |
| Oct 30, 2025 | 14.38 | 14.89 | 13.11 | 13.27 | 13.27 | -7.72% | 87,339 |
| Oct 29, 2025 | 13.62 | 15.10 | 13.50 | 14.38 | 14.38 | 6.84% | 93,699 |
| Oct 28, 2025 | 13.12 | 14.18 | 13.04 | 13.46 | 13.46 | 3.54% | 103,901 |
| Oct 27, 2025 | 12.25 | 13.51 | 12.10 | 13.00 | 13.00 | 7.35% | 140,073 |
| Oct 24, 2025 | 12.15 | 12.25 | 11.81 | 12.11 | 12.11 | 0.50% | 241,523 |
| Oct 23, 2025 | 11.66 | 12.15 | 11.39 | 12.05 | 12.05 | 3.34% | 61,184 |
| Oct 22, 2025 | 11.68 | 11.94 | 11.00 | 11.66 | 11.66 | -0.17% | 51,451 |
| Oct 21, 2025 | 12.30 | 12.30 | 11.50 | 11.68 | 11.68 | -4.18% | 114,273 |
| Oct 20, 2025 | 12.08 | 12.46 | 10.97 | 12.19 | 12.19 | 0.91% | 108,043 |
| Oct 17, 2025 | 11.75 | 12.24 | 11.49 | 12.08 | 12.08 | 1.00% | 152,498 |
| Oct 16, 2025 | 13.00 | 13.00 | 11.83 | 11.96 | 11.96 | -7.57% | 84,081 |
| Oct 15, 2025 | 14.19 | 14.99 | 12.50 | 12.94 | 12.94 | -6.84% | 143,547 |
| Oct 14, 2025 | 14.58 | 14.65 | 13.68 | 13.89 | 13.89 | -5.83% | 23,087 |
| Oct 13, 2025 | 15.27 | 15.50 | 14.39 | 14.75 | 14.75 | -3.41% | 66,679 |
| Oct 10, 2025 | 15.15 | 15.27 | 14.50 | 15.27 | 15.27 | 0.86% | 76,045 |
| Oct 9, 2025 | 14.51 | 15.14 | 14.33 | 15.14 | 15.14 | 5.36% | 86,103 |
| Oct 8, 2025 | 14.40 | 14.69 | 13.76 | 14.37 | 14.37 | 0.98% | 39,899 |
| Oct 7, 2025 | 14.42 | 15.04 | 13.90 | 14.23 | 14.23 | -1.39% | 51,801 |
| Oct 6, 2025 | 15.29 | 15.30 | 14.30 | 14.43 | 14.43 | -6.84% | 107,990 |
| Oct 3, 2025 | 13.41 | 15.49 | 13.41 | 15.49 | 15.49 | 15.25% | 65,235 |
| Oct 2, 2025 | 14.54 | 15.07 | 13.19 | 13.44 | 13.44 | -7.44% | 158,940 |
| Oct 1, 2025 | 14.66 | 15.12 | 14.10 | 14.52 | 14.52 | -3.20% | 104,736 |
| Sep 30, 2025 | 14.45 | 15.19 | 13.91 | 15.00 | 15.00 | 3.59% | 117,485 |
| Sep 29, 2025 | 13.84 | 14.91 | 13.66 | 14.48 | 14.48 | 4.62% | 41,683 |
| Sep 26, 2025 | 14.15 | 15.10 | 13.61 | 13.84 | 13.84 | -2.88% | 111,415 |
| Sep 25, 2025 | 14.75 | 15.00 | 13.92 | 14.25 | 14.25 | -5.00% | 197,402 |
| Sep 24, 2025 | 15.83 | 17.00 | 14.70 | 15.00 | 15.00 | -5.42% | 82,240 |
| Sep 23, 2025 | 14.78 | 16.14 | 14.60 | 15.86 | 15.86 | 7.27% | 99,363 |
| Sep 22, 2025 | 13.43 | 15.06 | 13.40 | 14.79 | 14.79 | 9.44% | 42,001 |
| Sep 19, 2025 | 13.27 | 14.28 | 12.67 | 13.51 | 13.51 | 2.27% | 290,554 |
| Sep 18, 2025 | 12.00 | 13.38 | 11.45 | 13.21 | 13.21 | 10.45% | 79,256 |
| Sep 17, 2025 | 12.28 | 12.48 | 11.71 | 11.96 | 11.96 | -3.00% | 101,305 |
| Sep 16, 2025 | 11.45 | 12.45 | 11.31 | 12.33 | 12.33 | 7.40% | 152,821 |
| Sep 15, 2025 | 10.42 | 11.96 | 10.18 | 11.48 | 11.48 | 8.71% | 153,598 |
| Sep 12, 2025 | 10.67 | 10.70 | 10.11 | 10.56 | 10.56 | 0.96% | 42,025 |
| Sep 11, 2025 | 10.77 | 11.01 | 10.33 | 10.46 | 10.46 | -3.95% | 59,649 |
| Sep 10, 2025 | 11.00 | 11.23 | 10.62 | 10.89 | 10.89 | -1.54% | 78,481 |
| Sep 9, 2025 | 11.47 | 11.47 | 10.76 | 11.06 | 11.06 | -0.63% | 74,251 |
| Sep 8, 2025 | 11.45 | 11.50 | 10.90 | 11.13 | 11.13 | -1.15% | 39,530 |
| Sep 5, 2025 | 10.81 | 11.57 | 10.81 | 11.26 | 11.26 | 2.74% | 69,915 |
| Sep 4, 2025 | 11.23 | 11.28 | 10.65 | 10.96 | 10.96 | -0.99% | 27,780 |
| Sep 3, 2025 | 11.57 | 12.00 | 10.82 | 11.07 | 11.07 | 0.18% | 56,913 |
| Sep 2, 2025 | 10.79 | 11.45 | 10.68 | 11.05 | 11.05 | 0.45% | 59,219 |
| Aug 29, 2025 | 11.42 | 11.79 | 10.87 | 11.00 | 11.00 | -2.05% | 177,688 |
| Aug 28, 2025 | 11.03 | 11.47 | 10.84 | 11.23 | 11.23 | 0.63% | 114,667 |
| Aug 27, 2025 | 11.29 | 11.91 | 10.73 | 11.16 | 11.16 | -0.89% | 90,049 |
| Aug 26, 2025 | 11.73 | 11.99 | 10.92 | 11.26 | 11.26 | -0.49% | 92,752 |
| Aug 25, 2025 | 11.93 | 12.50 | 10.97 | 11.32 | 11.32 | -1.01% | 87,867 |
| Aug 22, 2025 | 11.31 | 11.80 | 10.54 | 11.43 | 11.43 | 2.88% | 58,277 |