Forte Biosciences Inc. (FBRX)
NASDAQ: FBRX
· Real-Time Price · USD
11.26
0.30 (2.74%)
At close: Sep 05, 2025, 3:59 PM
11.26
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
FBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.81 | 11.57 | 10.81 | 11.26 | 11.26 | 2.74% | 69,976 |
| Sep 4, 2025 | 11.23 | 11.28 | 10.65 | 10.96 | 10.96 | -0.99% | 27,800 |
| 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% | 177,700 |
| Aug 28, 2025 | 11.03 | 11.47 | 10.84 | 11.23 | 11.23 | 0.63% | 114,700 |
| 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 | -0.53% | 92,752 |
| Aug 25, 2025 | 11.93 | 12.50 | 10.97 | 11.32 | 11.32 | -0.96% | 87,900 |
| Aug 22, 2025 | 11.31 | 11.80 | 10.54 | 11.43 | 11.43 | 2.88% | 58,300 |
| Aug 21, 2025 | 11.84 | 11.98 | 10.97 | 11.11 | 11.11 | -5.53% | 42,800 |
| Aug 20, 2025 | 11.62 | 12.25 | 11.52 | 11.76 | 11.76 | 0.09% | 35,400 |
| 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% | 133,400 |
| Aug 15, 2025 | 10.99 | 11.79 | 10.99 | 11.57 | 11.57 | 6.93% | 15,000 |
| 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 | 3.24% | 17,900 |
| Aug 8, 2025 | 10.08 | 10.23 | 10.05 | 10.18 | 10.18 | -1.17% | 9,500 |