Forte Biosciences, Inc. (FBRX)

NASDAQ: FBRX · Real-Time Price · USD

76.79

-0.08 (-0.10%)

At close: Aug 12, 2026, 4:00 PM EDT

76.78

-0.01 (-0.01%)

After-hours: Aug 12, 2026, 4:47 PM EDT

Forte Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	76.87	76.90	76.76	76.78	76.78	-0.12%	1,915,118
Aug 11, 2026	76.84	76.89	76.81	76.87	76.87	0.07%	1,052,052
Aug 10, 2026	76.82	76.83	76.78	76.82	76.82	0.04%	765,209
Aug 7, 2026	76.82	76.85	76.76	76.79	76.79	-0.05%	1,056,675
Aug 6, 2026	76.75	76.83	76.72	76.83	76.83	0.29%	1,725,201
Aug 5, 2026	76.60	76.68	76.56	76.61	76.61	0.07%	1,363,753
Aug 4, 2026	76.72	76.75	76.51	76.56	76.56	-0.07%	1,058,162
Aug 3, 2026	76.68	76.81	76.58	76.61	76.61	0.01%	649,459
Jul 31, 2026	76.62	76.74	76.54	76.60	76.60	-0.49%	794,042
Jul 30, 2026	76.57	77.20	76.50	76.98	76.98	0.59%	2,367,560
Jul 29, 2026	76.61	76.64	76.50	76.53	76.53	-0.16%	7,249,314
Jul 28, 2026	76.50	76.68	76.50	76.65	76.65	0.20%	2,542,810
Jul 27, 2026	76.41	76.60	76.38	76.50	76.50	39.65%	17,109,340
Jul 24, 2026	59.28	60.40	54.64	54.78	54.78	-8.24%	574,457
Jul 23, 2026	55.36	62.46	54.26	59.70	59.70	5.42%	751,916
Jul 22, 2026	50.08	56.84	48.57	56.63	56.63	11.63%	530,808
Jul 21, 2026	49.53	52.67	49.26	50.73	50.73	6.82%	927,508
Jul 20, 2026	48.29	52.15	47.35	47.49	47.49	-2.80%	602,259
Jul 17, 2026	43.35	50.00	42.00	48.86	48.86	8.60%	595,918
Jul 16, 2026	44.00	46.42	40.73	44.99	44.99	1.90%	786,156
Jul 15, 2026	42.94	46.33	41.76	44.15	44.15	2.20%	631,370
Jul 14, 2026	44.00	45.00	41.90	43.20	43.20	-2.09%	678,955
Jul 13, 2026	43.60	44.37	40.11	44.12	44.12	0.46%	742,886
Jul 10, 2026	37.94	45.36	37.50	43.92	43.92	19.67%	3,191,577
Jul 9, 2026	21.25	37.58	21.25	36.70	36.70	78.33%	4,866,491
Jul 8, 2026	21.97	22.48	20.20	20.58	20.58	-7.51%	590,078
Jul 7, 2026	20.64	23.46	20.29	22.25	22.25	9.02%	500,708
Jul 6, 2026	20.81	21.59	19.95	20.41	20.41	-2.44%	242,497
Jul 2, 2026	21.40	22.34	20.77	20.92	20.92	-1.88%	401,572
Jul 1, 2026	21.31	21.75	20.51	21.32	21.32	0.33%	339,474
Jun 30, 2026	21.29	22.39	20.41	21.25	21.25	-0.33%	421,439
Jun 29, 2026	20.73	22.31	20.51	21.32	21.32	1.38%	474,506
Jun 26, 2026	18.77	21.53	18.41	21.03	21.03	12.40%	3,079,361
Jun 25, 2026	18.70	19.48	18.30	18.71	18.71	0.92%	186,507
Jun 24, 2026	18.15	18.92	17.92	18.54	18.54	2.15%	217,126
Jun 23, 2026	17.80	18.99	16.89	18.15	18.15	-0.71%	348,196
Jun 22, 2026	17.94	19.01	17.76	18.28	18.28	2.41%	233,948
Jun 18, 2026	17.84	18.57	17.65	17.85	17.85	1.48%	228,693
Jun 17, 2026	17.25	17.90	17.17	17.59	17.59	2.57%	156,129
Jun 16, 2026	18.05	18.16	17.00	17.15	17.15	-4.99%	186,335
Jun 15, 2026	17.74	18.35	17.45	18.05	18.05	2.79%	124,993
Jun 12, 2026	17.54	18.49	17.20	17.56	17.56	0.92%	219,296
Jun 11, 2026	16.83	18.04	16.60	17.40	17.40	3.45%	172,225
Jun 10, 2026	16.83	18.09	16.57	16.82	16.82	-1.06%	254,561
Jun 9, 2026	15.79	17.08	15.53	17.00	17.00	8.49%	415,549
Jun 8, 2026	16.71	16.74	15.51	15.67	15.67	-5.15%	248,923
Jun 5, 2026	16.37	16.70	15.71	16.52	16.52	-1.02%	408,712
Jun 4, 2026	17.05	17.40	16.41	16.69	16.69	-1.82%	283,863
Jun 3, 2026	18.18	18.59	16.67	17.00	17.00	-6.46%	354,630
Jun 2, 2026	19.21	19.43	17.25	18.18	18.18	-5.54%	367,572