Skip to main content
logo
Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
21.55
-0.45 (-2.07%)
At close: May 22, 2026, 4:00 PM EDT
21.59
+0.04 (0.21%)
After-hours: May 22, 2026, 4:10 PM EDT

Forte Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202627.1827.8023.1324.8624.86-4.02%342,195
Mar 31, 202626.5528.0325.4425.9025.90-1.60%267,593
Mar 30, 202625.6127.7923.9526.3226.323.22%439,892
Mar 27, 202626.4227.4925.2125.5025.50-5.59%283,031
Mar 26, 202625.7329.6225.7327.0127.012.39%436,447
Mar 25, 202626.0929.5025.2726.3826.382.57%302,316
Mar 24, 202625.0726.4024.4325.7225.720.43%154,387
Mar 23, 202623.2925.6623.2925.6125.618.98%298,282
Mar 20, 202624.5524.5522.0123.5023.50-4.51%205,799
Mar 19, 202624.6024.9823.8624.6124.61-0.97%199,565
Mar 18, 202626.1126.8524.5724.8524.85-6.01%191,075
Mar 17, 202627.3028.2926.2326.4426.44-3.71%156,563
Mar 16, 202626.8628.9626.8627.4627.462.69%152,623
Mar 13, 202627.4028.1226.5026.7426.74-1.40%127,027