Skip to main content
logo
Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
17.56
+0.16 (0.92%)
At close: Jun 12, 2026, 4:00 PM EDT
17.90
+0.34 (1.94%)
After-hours: Jun 12, 2026, 4:16 PM EDT

Forte Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202617.5418.4917.2017.5617.560.92%219,296
Jun 11, 202616.8318.0416.6017.4017.403.45%172,222
Jun 10, 202616.8318.0916.5716.8216.82-1.06%254,560
Jun 9, 202615.7917.0815.5317.0017.008.49%414,926
Jun 8, 202616.7116.7415.5115.6715.67-5.15%248,709
Jun 5, 202616.3716.7015.7116.5216.52-1.02%408,707
Jun 4, 202617.0517.4016.4116.6916.69-1.82%272,963
Jun 3, 202618.1818.5916.6717.0017.00-6.46%321,857
Jun 2, 202619.2119.4317.2518.1818.18-5.54%367,550
Jun 1, 202619.3020.6618.7519.2419.240.89%354,840
May 29, 202620.7020.7218.6119.0719.07-8.18%392,813
May 28, 202621.4122.0619.8020.7720.77-3.26%144,897
May 27, 202621.6823.0721.4021.4721.47-2.14%125,116
May 26, 202621.8722.4821.3821.9421.941.62%205,052
May 22, 202621.7922.3520.6921.5921.59-1.86%123,967
May 21, 202619.9822.3319.5322.0022.008.32%227,732
May 20, 202620.3520.9119.8020.3120.311.20%133,666
May 19, 202620.9720.9719.0320.0720.07-4.29%323,706
May 18, 202623.0423.3320.1020.9720.97-9.26%357,791
May 15, 202623.2624.0021.6023.1123.11-3.55%177,695
May 14, 202624.4725.0123.5623.9623.96-2.84%127,447
May 13, 202624.3624.7023.2424.6624.661.52%126,467
May 12, 202626.4227.0224.0024.2924.29-6.58%262,225
May 11, 202623.3926.4023.3226.0026.008.24%436,014
May 8, 202625.9525.9723.5324.0224.02-8.22%344,784
May 7, 202626.4527.0625.6926.1726.17-1.32%120,867
May 6, 202627.4128.3026.3326.5226.52-2.82%109,004
May 5, 202628.7029.1526.9227.2927.29-4.28%151,608
May 4, 202627.8130.4127.7628.5128.511.14%208,402
May 1, 202626.9628.3726.1028.1928.195.74%287,020
Apr 30, 202627.8928.2126.5026.6626.66-4.89%170,666
Apr 29, 202626.5728.4626.1028.0328.036.23%323,508
Apr 28, 202626.7927.0526.1026.3926.39-1.55%237,199
Apr 27, 202627.5128.8826.0226.8026.80-2.37%182,596
Apr 24, 202628.2228.4827.1727.4527.45-4.89%189,031
Apr 23, 202630.0130.5528.0728.8628.86-3.25%242,461
Apr 22, 202633.3333.3329.5729.8329.83-9.17%227,100
Apr 21, 202634.5034.8232.7532.8432.84-4.62%202,124
Apr 20, 202633.8734.7032.8534.4334.431.50%178,434
Apr 17, 202632.3833.9530.9533.9233.927.92%445,365
Apr 16, 202630.9131.5729.7631.4331.430.48%201,825
Apr 15, 202632.1632.8830.8931.2831.28-3.52%214,411
Apr 14, 202630.6134.6030.6132.4232.425.95%292,313
Apr 13, 202634.4235.5529.3930.6030.60-12.80%523,529
Apr 10, 202633.8735.4832.4635.0935.093.51%934,716
Apr 9, 202629.1435.8027.9033.9033.9029.04%2,740,153
Apr 8, 202626.9828.1125.0926.2726.270.38%157,098
Apr 7, 202626.3327.4925.5326.1726.17-1.02%188,119
Apr 6, 202625.8026.7825.5726.4426.443.36%151,914
Apr 2, 202624.4625.7623.4725.5825.582.90%241,649