Skip to main content
logo
Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
31.47
+1.06 (3.49%)
At close: Jan 21, 2026, 4:00 PM EST
31.50
+0.03 (0.10%)
After-hours: Jan 21, 2026, 4:00 PM EST

Forte Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202630.1932.2829.8031.5031.503.58%160,015
Jan 20, 202633.3835.4629.7930.4130.41-8.92%244,564
Jan 16, 202634.1834.1832.4033.3933.392.14%125,096
Jan 15, 202632.0934.0131.9532.6932.691.87%108,157
Jan 14, 202632.2434.1930.0032.0932.09-1.23%101,272
Jan 13, 202629.4633.6129.2532.4932.499.54%334,086
Jan 12, 202623.6330.5023.6329.6629.6624.20%423,407
Jan 9, 202624.4026.0023.1123.8823.88-1.24%264,014
Jan 8, 202626.0727.5023.7224.1824.18-8.06%112,633
Jan 7, 202623.6127.5023.5926.3026.3012.11%155,757
Jan 6, 202622.6124.2022.0023.4623.463.99%133,634
Jan 5, 202624.9825.4321.8622.5622.56-4.45%201,722
Jan 2, 202627.2227.2223.0823.6123.61-13.42%178,724
Dec 31, 202526.1227.6524.9527.2727.273.81%125,497
Dec 30, 202526.3026.7925.6626.2726.270.77%105,327
Dec 29, 202527.6029.3325.3426.0726.07-6.46%173,842
Dec 26, 202527.6628.4824.7927.8727.871.57%138,081
Dec 24, 202526.8728.0026.4927.4427.442.98%43,339
Dec 23, 202529.3329.6326.3526.6526.65-9.15%236,723
Dec 22, 202529.8731.2727.9829.3329.33-1.21%194,675
Dec 19, 202528.4029.7125.9629.6929.693.31%232,705
Dec 18, 202524.9029.4724.9028.7428.7416.12%407,982
Dec 17, 202523.3926.2421.2124.7524.756.36%476,489
Dec 16, 202521.5823.5221.4223.2723.275.97%293,078
Dec 15, 202521.7423.0220.3121.9621.962.76%187,786
Dec 12, 202522.6823.7121.3621.3721.37-5.65%211,626
Dec 11, 202520.4322.7920.4322.6522.6511.85%67,543
Dec 10, 202519.9721.4119.7520.2520.250.80%73,475
Dec 9, 202519.4921.4518.8520.0920.091.77%106,583
Dec 8, 202520.2920.4119.3619.7419.74-0.95%53,449
Dec 5, 202520.6321.2519.4719.9319.93-3.06%72,995
Dec 4, 202518.3620.5617.8220.5620.5612.29%47,878
Dec 3, 202518.9519.1417.3318.3118.31-4.09%65,093
Dec 2, 202518.0719.2217.4019.0919.094.89%53,688
Dec 1, 202518.9018.9017.3518.2018.20-1.94%53,799
Nov 28, 202519.0019.4617.8018.5618.56-2.73%79,533
Nov 26, 202519.9122.6118.9619.0819.08-4.55%130,125
Nov 25, 202519.4920.0018.3419.9919.994.88%180,299
Nov 24, 202518.4519.5718.2619.0619.063.50%134,009
Nov 21, 202520.4121.5718.1118.4218.42-10.00%346,562
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