Forte Biosciences Inc. (FBRX)
7.75
-1.35 (-14.84%)
At close: Mar 03, 2025, 3:59 PM
7.68
-0.90%
After-hours: Mar 03, 2025, 04:00 PM EST
FBRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.03 | 9.90 | 9.03 | 9.10 | -0.20 | -2.15% | 29,696 |
| Feb 27, 2025 | 9.24 | 9.68 | 9.13 | 9.30 | -0.02 | -0.21% | 24,145 |
| Feb 26, 2025 | 9.30 | 10.51 | 9.30 | 9.32 | -0.06 | -0.64% | 13,038 |
| Feb 25, 2025 | 9.54 | 10.08 | 8.80 | 9.38 | -0.27 | -2.80% | 14,521 |
| Feb 24, 2025 | 11.00 | 11.38 | 9.62 | 9.65 | -1.33 | -12.11% | 52,300 |
| Feb 21, 2025 | 10.54 | 11.02 | 10.28 | 10.98 | 0.28 | 2.62% | 12,089 |
| Feb 20, 2025 | 10.01 | 11.14 | 10.01 | 10.70 | 0.69 | 6.89% | 11,620 |
| Feb 19, 2025 | 11.70 | 12.13 | 9.81 | 10.01 | -1.22 | -10.86% | 20,740 |
| Feb 18, 2025 | 11.83 | 12.60 | 11.23 | 11.23 | -0.77 | -6.42% | 13,900 |
| Feb 14, 2025 | 11.03 | 13.13 | 11.03 | 12.00 | 0.85 | 7.62% | 35,600 |
| Feb 13, 2025 | 10.60 | 11.70 | 10.60 | 11.15 | 0.15 | 1.36% | 22,900 |
| Feb 12, 2025 | 10.92 | 11.72 | 10.92 | 11.00 | -0.11 | -0.99% | 16,375 |
| Feb 11, 2025 | 10.86 | 11.92 | 10.55 | 11.11 | 0.08 | 0.73% | 9,435 |
| Feb 10, 2025 | 11.87 | 12.05 | 10.98 | 11.03 | -0.88 | -7.39% | 27,152 |
| Feb 7, 2025 | 12.79 | 14.04 | 11.90 | 11.91 | -1.09 | -8.38% | 45,642 |
| Feb 6, 2025 | 15.00 | 15.87 | 12.98 | 13.00 | -2.00 | -13.33% | 33,826 |
| Feb 5, 2025 | 14.52 | 15.75 | 14.52 | 15.00 | 0.00 | 0.00% | 28,800 |
| Feb 4, 2025 | 15.00 | 15.40 | 14.01 | 15.00 | 0.03 | 0.20% | 26,044 |
| Feb 3, 2025 | 15.87 | 16.25 | 14.67 | 14.97 | -0.92 | -5.79% | 24,805 |
| Jan 31, 2025 | 16.00 | 16.41 | 15.56 | 15.89 | -0.07 | -0.44% | 26,000 |
| Jan 30, 2025 | 15.00 | 16.06 | 14.73 | 15.96 | 1.31 | 8.94% | 44,700 |
| Jan 29, 2025 | 14.97 | 15.12 | 14.50 | 14.65 | -0.25 | -1.68% | 22,032 |
| Jan 28, 2025 | 15.50 | 15.50 | 14.63 | 14.90 | -0.34 | -2.23% | 46,546 |
| Jan 27, 2025 | 16.00 | 16.16 | 14.60 | 15.24 | 0.10 | 0.66% | 56,433 |
| Jan 24, 2025 | 16.00 | 16.18 | 14.69 | 15.14 | -0.74 | -4.66% | 25,100 |
| Jan 23, 2025 | 16.66 | 16.97 | 14.92 | 15.88 | -0.11 | -0.69% | 44,129 |
| Jan 22, 2025 | 15.00 | 16.50 | 15.00 | 15.99 | 1.29 | 8.78% | 88,600 |
| Jan 21, 2025 | 16.18 | 17.00 | 14.66 | 14.70 | -0.90 | -5.77% | 28,900 |
| Jan 17, 2025 | 16.04 | 16.50 | 15.57 | 15.60 | -0.20 | -1.27% | 30,700 |
| Jan 16, 2025 | 16.11 | 17.35 | 15.52 | 15.80 | -0.70 | -4.24% | 71,926 |
| Jan 15, 2025 | 15.70 | 17.81 | 15.01 | 16.50 | 1.88 | 12.86% | 72,345 |
| Jan 14, 2025 | 16.50 | 16.61 | 13.82 | 14.62 | -1.38 | -8.63% | 51,862 |
| Jan 13, 2025 | 18.00 | 19.30 | 14.88 | 16.00 | -1.78 | -10.01% | 72,645 |
| Jan 10, 2025 | 19.67 | 20.50 | 17.49 | 17.78 | -1.66 | -8.54% | 57,735 |
| Jan 8, 2025 | 20.60 | 21.41 | 19.20 | 19.44 | -1.33 | -6.40% | 35,909 |
| Jan 7, 2025 | 22.79 | 23.00 | 20.75 | 20.77 | -1.83 | -8.10% | 55,000 |
| Jan 6, 2025 | 24.13 | 24.43 | 22.40 | 22.60 | -1.90 | -7.76% | 44,400 |
| Jan 3, 2025 | 25.93 | 25.97 | 21.86 | 24.50 | -0.77 | -3.05% | 41,936 |
| Jan 2, 2025 | 23.60 | 25.80 | 21.52 | 25.27 | 2.56 | 11.27% | 34,082 |
| Dec 31, 2024 | 20.82 | 23.19 | 20.52 | 22.71 | 1.57 | 7.43% | 37,149 |
| Dec 30, 2024 | 23.01 | 23.01 | 20.00 | 21.14 | -1.78 | -7.77% | 99,600 |
| Dec 27, 2024 | 21.84 | 24.50 | 21.39 | 22.92 | 1.42 | 6.60% | 113,100 |
| Dec 26, 2024 | 19.45 | 22.61 | 19.45 | 21.50 | 1.80 | 9.14% | 134,384 |
| Dec 24, 2024 | 18.93 | 20.70 | 18.79 | 19.70 | 0.69 | 3.63% | 44,900 |
| Dec 23, 2024 | 19.93 | 19.93 | 17.76 | 19.01 | -0.33 | -1.71% | 45,300 |
| Dec 20, 2024 | 19.07 | 19.56 | 18.00 | 19.34 | 0.68 | 3.64% | 46,266 |
| Dec 19, 2024 | 18.80 | 19.94 | 17.50 | 18.66 | -0.09 | -0.48% | 106,037 |
| Dec 18, 2024 | 20.02 | 20.97 | 18.29 | 18.75 | -0.91 | -4.63% | 27,509 |
| Dec 17, 2024 | 18.50 | 20.09 | 18.32 | 19.66 | 0.70 | 3.69% | 17,354 |
| Dec 16, 2024 | 23.05 | 23.05 | 18.47 | 18.96 | -4.19 | -18.10% | 43,371 |