Forte Biosciences Inc. (FBRX)
NASDAQ: FBRX
· Real-Time Price · USD
11.85
1.03 (9.52%)
At close: Aug 15, 2025, 3:59 PM
11.61
-2.03%
After-hours: Aug 15, 2025, 04:53 PM EDT
FBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.62 | 10.86 | 9.91 | 10.82 | 10.82 | 2.37% | 26,620 |
| 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 |
| Aug 7, 2025 | 10.38 | 10.64 | 9.95 | 10.30 | 10.30 | -2.65% | 127,900 |
| Aug 6, 2025 | 9.82 | 10.82 | 9.10 | 10.58 | 10.58 | 9.07% | 313,100 |
| Aug 5, 2025 | 10.20 | 10.20 | 9.58 | 9.70 | 9.70 | -0.92% | 80,016 |
| Aug 4, 2025 | 9.52 | 10.00 | 9.22 | 9.79 | 9.79 | 1.87% | 44,100 |
| Aug 1, 2025 | 10.22 | 10.32 | 9.46 | 9.61 | 9.61 | -3.71% | 35,800 |
| Jul 31, 2025 | 10.18 | 10.36 | 9.74 | 9.98 | 9.98 | -2.06% | 24,800 |
| Jul 30, 2025 | 10.95 | 10.95 | 10.13 | 10.19 | 10.19 | -4.41% | 19,300 |
| Jul 29, 2025 | 11.89 | 11.89 | 10.39 | 10.66 | 10.66 | -8.34% | 47,300 |
| Jul 28, 2025 | 11.70 | 12.03 | 11.44 | 11.63 | 11.63 | 0.26% | 20,900 |
| Jul 25, 2025 | 10.51 | 11.60 | 10.38 | 11.60 | 11.60 | 7.91% | 45,340 |
| Jul 24, 2025 | 10.76 | 10.84 | 10.63 | 10.75 | 10.75 | 1.03% | 39,167 |
| Jul 23, 2025 | 10.40 | 10.99 | 10.33 | 10.64 | 10.64 | 2.01% | 63,351 |
| Jul 22, 2025 | 10.20 | 10.43 | 10.20 | 10.43 | 10.43 | 3.17% | 24,144 |
| Jul 21, 2025 | 10.07 | 10.60 | 10.02 | 10.11 | 10.11 | -0.69% | 34,800 |
| Jul 18, 2025 | 10.19 | 10.70 | 10.08 | 10.18 | 10.18 | 2.21% | 27,251 |