Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
19.34
+0.68 (3.64%)
Dec 20, 2024, 4:00 PM EST - Market closed
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.07 | 19.56 | 18.00 | 19.34 | 19.34 | 3.64% | 46,266 |
| Dec 19, 2024 | 18.80 | 19.94 | 17.50 | 18.66 | 18.66 | -0.48% | 106,037 |
| Dec 18, 2024 | 20.02 | 20.97 | 18.29 | 18.75 | 18.75 | -4.63% | 27,509 |
| Dec 17, 2024 | 18.50 | 20.09 | 18.33 | 19.66 | 19.66 | 3.69% | 17,354 |
| Dec 16, 2024 | 23.05 | 23.05 | 18.47 | 18.96 | 18.96 | -18.10% | 43,371 |
| Dec 13, 2024 | 24.64 | 24.64 | 21.57 | 23.15 | 23.15 | 0.52% | 56,251 |
| Dec 12, 2024 | 24.27 | 24.27 | 22.80 | 23.03 | 23.03 | -3.88% | 61,694 |
| Dec 11, 2024 | 23.27 | 24.73 | 22.81 | 23.96 | 23.96 | 1.91% | 121,730 |
| Dec 10, 2024 | 25.18 | 26.40 | 21.55 | 23.51 | 23.51 | -7.59% | 94,712 |
| Dec 9, 2024 | 26.70 | 28.00 | 25.03 | 25.44 | 25.44 | -9.14% | 238,577 |
| Dec 6, 2024 | 24.85 | 28.68 | 24.57 | 28.00 | 28.00 | 14.10% | 126,601 |
| Dec 5, 2024 | 22.34 | 25.49 | 21.14 | 24.54 | 24.54 | 9.07% | 76,336 |
| Dec 4, 2024 | 20.51 | 23.10 | 20.42 | 22.50 | 22.50 | -6.25% | 293,932 |
| Dec 3, 2024 | 23.58 | 24.32 | 21.78 | 24.00 | 24.00 | 2.30% | 277,085 |
| Dec 2, 2024 | 22.04 | 24.35 | 20.69 | 23.46 | 23.46 | 8.06% | 130,962 |
| Nov 29, 2024 | 18.00 | 22.50 | 17.82 | 21.71 | 21.71 | 9.70% | 163,433 |
| Nov 27, 2024 | 17.50 | 23.36 | 16.86 | 19.79 | 19.79 | 18.65% | 278,534 |
| Nov 26, 2024 | 15.22 | 18.00 | 15.07 | 16.68 | 16.68 | 3.73% | 124,826 |
| Nov 25, 2024 | 15.80 | 17.10 | 14.75 | 16.08 | 16.08 | 0.50% | 128,185 |
| Nov 22, 2024 | 15.21 | 16.67 | 14.04 | 16.00 | 16.00 | 2.30% | 396,656 |
| Nov 21, 2024 | 12.25 | 15.95 | 10.11 | 15.64 | 15.64 | 15.42% | 1,272,458 |
| Nov 20, 2024 | 10.46 | 18.81 | 8.79 | 13.55 | 13.55 | 128.69% | 29,459,808 |
| Nov 19, 2024 | 5.55 | 5.93 | 5.55 | 5.93 | 5.93 | -3.03% | 2,629 |
| Nov 18, 2024 | 5.94 | 6.31 | 5.66 | 6.11 | 6.11 | 4.62% | 22,026 |
| Nov 15, 2024 | 5.65 | 5.84 | 5.45 | 5.84 | 5.84 | 4.66% | 11,205 |
| Nov 14, 2024 | 5.54 | 5.67 | 5.38 | 5.58 | 5.58 | -1.59% | 16,473 |
| Nov 13, 2024 | 5.68 | 5.68 | 5.26 | 5.67 | 5.67 | -0.12% | 1,701 |
| Nov 12, 2024 | 5.42 | 5.90 | 5.22 | 5.68 | 5.68 | 5.13% | 6,531 |
| Nov 11, 2024 | 5.29 | 5.40 | 4.81 | 5.40 | 5.40 | 5.37% | 13,126 |
| Nov 8, 2024 | 4.81 | 5.47 | 4.81 | 5.13 | 5.13 | 6.59% | 18,074 |
| Nov 7, 2024 | 4.79 | 4.81 | 4.44 | 4.81 | 4.81 | 2.74% | 11,367 |
| Nov 6, 2024 | 4.77 | 4.81 | 4.62 | 4.68 | 4.68 | -1.47% | 7,446 |
| Nov 5, 2024 | 4.47 | 4.81 | 4.45 | 4.75 | 4.75 | 8.70% | 17,756 |
| Nov 4, 2024 | 4.18 | 4.45 | 4.12 | 4.37 | 4.37 | 4.55% | 19,681 |
| Nov 1, 2024 | 4.43 | 4.43 | 4.11 | 4.18 | 4.18 | -6.07% | 26,002 |
| Oct 31, 2024 | 4.63 | 4.65 | 4.25 | 4.45 | 4.45 | -4.09% | 24,094 |
| Oct 30, 2024 | 4.60 | 4.75 | 4.55 | 4.64 | 4.64 | 1.31% | 21,697 |
| Oct 29, 2024 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -0.87% | 1,979 |
| Oct 28, 2024 | 4.69 | 4.81 | 4.56 | 4.62 | 4.62 | -1.26% | 9,709 |
| Oct 25, 2024 | 4.88 | 4.88 | 4.65 | 4.68 | 4.68 | 1.06% | 17,170 |
| Oct 24, 2024 | 4.66 | 4.85 | 4.46 | 4.63 | 4.63 | -4.14% | 10,259 |
| Oct 23, 2024 | 4.92 | 4.92 | 4.66 | 4.83 | 4.83 | 1.68% | 7,276 |
| Oct 22, 2024 | 4.75 | 4.94 | 4.70 | 4.75 | 4.75 | 2.37% | 15,483 |
| Oct 21, 2024 | 4.89 | 4.89 | 4.50 | 4.64 | 4.64 | -1.90% | 14,400 |
| Oct 18, 2024 | 4.91 | 4.91 | 4.58 | 4.73 | 4.73 | 5.11% | 3,040 |
| Oct 17, 2024 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | -3.64% | 2,751 |
| Oct 16, 2024 | 4.66 | 4.73 | 4.48 | 4.67 | 4.67 | 1.19% | 14,896 |
| Oct 15, 2024 | 4.75 | 4.75 | 4.54 | 4.62 | 4.62 | -2.84% | 11,992 |
| Oct 14, 2024 | 4.51 | 4.75 | 4.44 | 4.75 | 4.75 | 4.40% | 6,340 |
| Oct 11, 2024 | 4.80 | 4.84 | 4.50 | 4.55 | 4.55 | -5.41% | 18,270 |
| Oct 10, 2024 | 5.02 | 5.02 | 4.81 | 4.81 | 4.81 | -3.80% | 832 |
| Oct 9, 2024 | 4.97 | 5.00 | 4.89 | 5.00 | 5.00 | - | 3,041 |
| Oct 8, 2024 | 5.02 | 5.12 | 4.89 | 5.00 | 5.00 | -0.20% | 8,630 |
| Oct 7, 2024 | 5.18 | 5.18 | 5.00 | 5.01 | 5.01 | -0.20% | 3,942 |
| Oct 4, 2024 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | 0.40% | 1,837 |
| Oct 3, 2024 | 5.05 | 5.05 | 4.81 | 5.00 | 5.00 | -2.06% | 10,410 |
| Oct 2, 2024 | 5.05 | 5.18 | 4.89 | 5.11 | 5.11 | -1.07% | 15,134 |
| Oct 1, 2024 | 5.53 | 5.97 | 5.07 | 5.16 | 5.16 | -7.69% | 17,859 |
| Sep 30, 2024 | 5.63 | 5.79 | 5.30 | 5.59 | 5.59 | -2.61% | 13,558 |
| Sep 27, 2024 | 5.80 | 6.46 | 4.86 | 5.74 | 5.74 | -1.37% | 39,160 |
| Sep 26, 2024 | 6.51 | 6.60 | 5.65 | 5.82 | 5.82 | -11.82% | 26,775 |
| Sep 25, 2024 | 6.78 | 6.90 | 6.35 | 6.60 | 6.60 | -5.71% | 16,754 |
| Sep 24, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -0.50% | 14,223 |
| Sep 23, 2024 | 7.15 | 7.35 | 7.04 | 7.04 | 7.04 | -0.64% | 5,967 |
| Sep 20, 2024 | 7.08 | 7.14 | 6.98 | 7.08 | 7.08 | 1.07% | 4,949 |
| Sep 19, 2024 | 7.06 | 7.35 | 6.91 | 7.01 | 7.01 | 4.09% | 3,654 |
| Sep 18, 2024 | 7.00 | 7.18 | 6.60 | 6.73 | 6.73 | -5.08% | 9,794 |
| Sep 17, 2024 | 7.45 | 7.50 | 6.86 | 7.09 | 7.09 | -2.34% | 15,868 |
| Sep 16, 2024 | 7.07 | 7.40 | 7.03 | 7.26 | 7.26 | -0.27% | 6,613 |
| Sep 13, 2024 | 7.06 | 7.33 | 6.70 | 7.28 | 7.28 | 3.85% | 14,395 |
| Sep 12, 2024 | 6.70 | 7.33 | 6.70 | 7.01 | 7.01 | -1.27% | 8,049 |
| Sep 11, 2024 | 7.01 | 7.10 | 6.50 | 7.10 | 7.10 | - | 9,998 |
| Sep 10, 2024 | 7.32 | 7.32 | 6.91 | 7.10 | 7.10 | -6.33% | 17,519 |
| Sep 9, 2024 | 7.70 | 7.92 | 7.32 | 7.58 | 7.58 | -0.39% | 9,396 |
| Sep 6, 2024 | 7.60 | 7.70 | 7.52 | 7.61 | 7.61 | -0.13% | 6,169 |
| Sep 5, 2024 | 7.40 | 7.80 | 7.26 | 7.62 | 7.62 | 4.38% | 17,651 |
| Sep 4, 2024 | 7.31 | 7.68 | 7.30 | 7.30 | 7.30 | -3.95% | 9,560 |
| Sep 3, 2024 | 7.91 | 7.91 | 7.54 | 7.60 | 7.60 | -3.80% | 1,767 |
| Aug 30, 2024 | 7.85 | 8.00 | 7.59 | 7.90 | 7.90 | 1.28% | 19,732 |
| Aug 29, 2024 | 7.66 | 8.13 | 7.39 | 7.80 | 7.80 | 0.91% | 7,010 |
| Aug 28, 2024 | 9.05 | 9.05 | 7.60 | 7.73 | 7.73 | -10.38% | 15,450 |
| Aug 27, 2024 | 8.18 | 8.95 | 8.00 | 8.63 | 8.63 | 2.37% | 10,018 |
| Aug 26, 2024 | 8.60 | 8.75 | 7.83 | 8.43 | 8.43 | 6.44% | 11,006 |
| Aug 23, 2024 | 8.25 | 8.75 | 7.83 | 7.92 | 7.92 | -0.75% | 15,135 |
| Aug 22, 2024 | 8.75 | 8.75 | 7.90 | 7.98 | 7.98 | -3.63% | 16,901 |
| Aug 21, 2024 | 8.25 | 8.94 | 8.02 | 8.28 | 8.28 | 0.30% | 5,540 |
| Aug 20, 2024 | 8.00 | 9.23 | 8.00 | 8.25 | 8.25 | - | 6,535 |
| Aug 19, 2024 | 7.75 | 8.25 | 7.30 | 8.25 | 8.25 | 10.00% | 10,044 |
| Aug 16, 2024 | 7.52 | 8.25 | 7.00 | 7.50 | 7.50 | -3.23% | 11,041 |
| Aug 15, 2024 | 9.75 | 10.67 | 6.99 | 7.75 | 7.75 | -20.51% | 64,489 |
| Aug 14, 2024 | 10.98 | 10.98 | 9.75 | 9.75 | 9.75 | -7.80% | 1,794 |
| Aug 13, 2024 | 10.55 | 11.25 | 10.55 | 10.58 | 10.58 | 0.86% | 1,324 |
| Aug 12, 2024 | 10.50 | 11.00 | 9.50 | 10.49 | 10.49 | -5.33% | 746 |
| Aug 9, 2024 | 10.40 | 11.93 | 10.03 | 11.08 | 11.08 | 3.43% | 476 |
| Aug 8, 2024 | 11.50 | 12.00 | 10.38 | 10.71 | 10.71 | -8.89% | 2,570 |
| Aug 7, 2024 | 11.75 | 12.63 | 11.75 | 11.75 | 11.75 | 0.97% | 316 |
| Aug 6, 2024 | 13.00 | 13.15 | 11.50 | 11.64 | 11.64 | -6.95% | 581 |
| Aug 5, 2024 | 13.00 | 13.13 | 12.50 | 12.51 | 12.51 | -5.61% | 1,244 |
| Aug 2, 2024 | 13.50 | 13.75 | 13.25 | 13.25 | 13.25 | -3.44% | 812 |
| Aug 1, 2024 | 13.60 | 14.50 | 13.50 | 13.73 | 13.73 | -0.24% | 377 |