Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
15.27
+0.13 (0.86%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Forte Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 11.84 | 11.98 | 10.97 | 11.11 | 11.11 | -5.53% | 42,772 |
| Aug 20, 2025 | 11.62 | 12.25 | 11.52 | 11.76 | 11.76 | 0.09% | 35,357 |
| Aug 19, 2025 | 12.20 | 12.36 | 11.58 | 11.75 | 11.75 | -1.34% | 52,120 |
| Aug 18, 2025 | 12.14 | 13.63 | 11.80 | 11.91 | 11.91 | 2.94% | 133,395 |
| Aug 15, 2025 | 10.99 | 11.79 | 10.99 | 11.57 | 11.57 | 6.93% | 14,993 |
| Aug 14, 2025 | 10.62 | 10.86 | 9.91 | 10.82 | 10.82 | 2.37% | 27,032 |
| Aug 13, 2025 | 10.65 | 11.26 | 10.46 | 10.57 | 10.57 | -1.77% | 24,744 |
| Aug 12, 2025 | 10.55 | 11.25 | 10.50 | 10.76 | 10.76 | 2.38% | 61,211 |
| Aug 11, 2025 | 9.97 | 10.64 | 9.94 | 10.51 | 10.51 | 3.29% | 17,882 |
| Aug 8, 2025 | 10.08 | 10.23 | 10.05 | 10.18 | 10.18 | -1.21% | 9,485 |
| Aug 7, 2025 | 10.38 | 10.64 | 9.95 | 10.30 | 10.30 | -2.65% | 127,858 |
| Aug 6, 2025 | 9.82 | 10.82 | 9.10 | 10.58 | 10.58 | 9.07% | 313,058 |
| Aug 5, 2025 | 10.20 | 10.20 | 9.58 | 9.70 | 9.70 | -0.92% | 80,016 |
| Aug 4, 2025 | 9.52 | 10.00 | 9.22 | 9.79 | 9.79 | 1.87% | 44,097 |
| Aug 1, 2025 | 10.22 | 10.32 | 9.46 | 9.61 | 9.61 | -3.71% | 35,772 |