Forte Biosciences Inc. (FBRX) Historical Stock Price Data | Complete Trading History - Stocknear

Forte Biosciences Inc.

NASDAQ: FBRX · Real-Time Price · USD
13.84
-0.41 (-2.88%)
At close: Sep 26, 2025, 3:59 PM
13.84
0.00%
After-hours: Sep 26, 2025, 04:44 PM EDT

FBRX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 14.15 15.10 13.61 13.84 13.84 -2.88% 111,410
Sep 25, 2025 14.75 15.00 13.92 14.25 14.25 -5.00% 197,402
Sep 24, 2025 15.83 17.00 14.70 15.00 15.00 -5.42% 82,240
Sep 23, 2025 14.78 16.14 14.59 15.86 15.86 7.23% 99,400
Sep 22, 2025 13.43 15.06 13.40 14.79 14.79 9.47% 42,001
Sep 19, 2025 13.27 14.28 12.67 13.51 13.51 2.27% 290,600
Sep 18, 2025 12.00 13.38 11.45 13.21 13.21 10.45% 79,256
Sep 17, 2025 12.28 12.48 11.71 11.96 11.96 -3.00% 101,305
Sep 16, 2025 11.45 12.45 11.31 12.33 12.33 7.40% 152,821
Sep 15, 2025 10.42 11.96 10.18 11.48 11.48 8.71% 153,598
Sep 12, 2025 10.67 10.70 10.11 10.56 10.56 0.96% 42,025
Sep 11, 2025 10.77 11.01 10.33 10.46 10.46 -3.95% 59,649
Sep 10, 2025 11.00 11.23 10.62 10.89 10.89 -1.54% 78,500
Sep 9, 2025 11.47 11.47 10.76 11.06 11.06 -0.63% 74,300
Sep 8, 2025 11.45 11.50 10.90 11.13 11.13 -1.15% 39,530
Sep 5, 2025 10.81 11.57 10.81 11.26 11.26 2.74% 69,915
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