Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
9.93
+0.38 (3.93%)
Jun 4, 2025, 2:35 PM - Market open
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.46 | 10.17 | 9.25 | 9.88 | - | 3.46% | 15,711 |
| Jun 3, 2025 | 9.12 | 9.80 | 8.75 | 9.55 | 9.55 | 8.15% | 20,205 |
| Jun 2, 2025 | 8.75 | 9.13 | 7.78 | 8.83 | 8.83 | 3.88% | 36,840 |
| May 30, 2025 | 8.30 | 8.99 | 8.28 | 8.50 | 8.50 | 1.43% | 27,056 |
| May 29, 2025 | 9.66 | 9.66 | 8.25 | 8.38 | 8.38 | -13.34% | 48,030 |
| May 28, 2025 | 11.75 | 13.84 | 9.20 | 9.67 | 9.67 | -16.13% | 172,406 |
| May 27, 2025 | 9.00 | 12.90 | 9.00 | 11.53 | 11.53 | 35.81% | 752,002 |
| May 23, 2025 | 7.84 | 8.50 | 7.84 | 8.49 | 8.49 | 12.90% | 18,704 |
| May 22, 2025 | 7.24 | 7.80 | 7.00 | 7.52 | 7.52 | 5.77% | 24,998 |
| May 21, 2025 | 7.75 | 7.81 | 7.07 | 7.11 | 7.11 | -6.57% | 29,088 |
| May 20, 2025 | 7.70 | 7.90 | 7.05 | 7.61 | 7.61 | 1.47% | 14,304 |
| May 19, 2025 | 7.82 | 8.30 | 7.45 | 7.50 | 7.50 | -4.46% | 20,011 |
| May 16, 2025 | 8.09 | 8.75 | 7.75 | 7.85 | 7.85 | 0.26% | 21,295 |
| May 15, 2025 | 7.87 | 8.09 | 7.55 | 7.83 | 7.83 | 3.03% | 30,200 |
| May 14, 2025 | 7.00 | 8.01 | 6.70 | 7.60 | 7.60 | 11.76% | 18,818 |
| May 13, 2025 | 6.50 | 6.82 | 6.35 | 6.80 | 6.80 | 8.28% | 6,917 |
| May 12, 2025 | 6.72 | 6.91 | 6.20 | 6.28 | 6.28 | -1.57% | 25,152 |
| May 9, 2025 | 6.35 | 6.64 | 6.28 | 6.38 | 6.38 | 2.41% | 8,066 |
| May 8, 2025 | 6.50 | 6.75 | 6.19 | 6.23 | 6.23 | 0.65% | 43,950 |
| May 7, 2025 | 6.17 | 6.61 | 6.13 | 6.19 | 6.19 | -2.06% | 12,319 |
| May 6, 2025 | 6.66 | 6.66 | 6.32 | 6.32 | 6.32 | -5.11% | 2,754 |
| May 5, 2025 | 6.81 | 7.02 | 6.61 | 6.66 | 6.66 | -4.31% | 4,375 |
| May 2, 2025 | 7.00 | 7.25 | 6.50 | 6.96 | 6.96 | -2.83% | 151,767 |
| May 1, 2025 | 6.80 | 7.30 | 6.80 | 7.16 | 7.16 | -1.88% | 7,631 |
| Apr 30, 2025 | 7.18 | 7.30 | 6.93 | 7.30 | 7.30 | -0.59% | 4,420 |
| Apr 29, 2025 | 7.35 | 7.70 | 6.93 | 7.34 | 7.34 | 3.13% | 19,286 |
| Apr 28, 2025 | 7.33 | 7.41 | 6.70 | 7.12 | 7.12 | 6.16% | 19,309 |
| Apr 25, 2025 | 6.96 | 6.96 | 6.06 | 6.71 | 6.71 | -3.64% | 28,908 |
| Apr 24, 2025 | 6.00 | 6.96 | 5.80 | 6.96 | 6.96 | 15.04% | 14,835 |
| Apr 23, 2025 | 7.18 | 7.18 | 4.90 | 6.05 | 6.05 | -11.68% | 55,702 |
| Apr 22, 2025 | 7.19 | 7.43 | 6.49 | 6.85 | 6.85 | -2.28% | 9,341 |
| Apr 21, 2025 | 7.62 | 7.67 | 6.50 | 7.01 | 7.01 | -4.50% | 9,634 |
| Apr 17, 2025 | 7.47 | 7.57 | 6.75 | 7.34 | 7.34 | 1.10% | 17,241 |
| Apr 16, 2025 | 6.28 | 7.55 | 6.07 | 7.26 | 7.26 | 24.32% | 77,181 |
| Apr 15, 2025 | 5.99 | 6.24 | 5.68 | 5.84 | 5.84 | 4.47% | 15,039 |
| Apr 14, 2025 | 5.73 | 5.97 | 5.57 | 5.59 | 5.59 | 6.48% | 26,774 |
| Apr 11, 2025 | 5.92 | 5.92 | 5.25 | 5.25 | 5.25 | -10.87% | 17,994 |
| Apr 10, 2025 | 5.50 | 5.89 | 5.40 | 5.89 | 5.89 | 3.33% | 19,538 |
| Apr 9, 2025 | 5.84 | 6.11 | 5.27 | 5.70 | 5.70 | 2.52% | 38,482 |
| Apr 8, 2025 | 5.70 | 6.43 | 5.34 | 5.56 | 5.56 | 4.12% | 18,573 |
| Apr 7, 2025 | 5.88 | 5.88 | 5.02 | 5.34 | 5.34 | -9.18% | 42,306 |
| Apr 4, 2025 | 6.40 | 6.40 | 5.78 | 5.88 | 5.88 | -10.64% | 8,632 |
| Apr 3, 2025 | 7.13 | 7.13 | 6.40 | 6.58 | 6.58 | -10.48% | 17,032 |
| Apr 2, 2025 | 7.21 | 7.98 | 7.21 | 7.35 | 7.35 | -1.08% | 13,352 |
| Apr 1, 2025 | 7.54 | 7.99 | 7.31 | 7.43 | 7.43 | -4.25% | 13,900 |
| 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 |