Skip to main content
logo
Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
28.19
+1.53 (5.74%)
At close: May 1, 2026, 4:00 PM EDT
27.75
-0.44 (-1.56%)
After-hours: May 1, 2026, 5:06 PM EDT

Forte Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202626.9628.3726.1028.1928.195.74%286,944
Apr 30, 202627.8928.2126.5026.6626.66-4.89%148,953
Apr 29, 202626.5728.4626.1028.0328.036.23%323,504
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
Mar 12, 202627.1027.3626.0027.1227.12-0.95%117,225
Mar 11, 202628.5029.3926.4527.3827.38-3.15%210,019
Mar 10, 202628.2230.6027.9028.2728.271.04%275,839
Mar 9, 202628.2429.3227.5127.9827.98-2.71%89,975
Mar 6, 202630.0031.2228.5028.7628.76-5.02%256,968
Mar 5, 202631.5832.9730.2630.2830.28-4.66%151,802
Mar 4, 202630.3032.3530.3031.7631.764.40%231,034
Mar 3, 202630.3832.8529.9230.4230.42-0.75%216,319
Mar 2, 202629.8231.1228.2530.6530.651.42%241,693
Feb 27, 202629.2332.5328.3830.2230.223.28%150,362
Feb 26, 202628.2929.2826.8529.2629.262.88%282,253
Feb 25, 202628.7529.4427.8328.4428.44-0.21%458,580
Feb 24, 202628.9829.6227.7528.5028.50-0.66%221,129
Feb 23, 202629.1729.9928.2328.6928.69-1.21%118,790
Feb 20, 202629.4930.6528.0929.0429.04-2.12%160,367