Forte Biosciences Inc. (FBRX)
17.16
2.54 (17.37%)
At close: Jan 15, 2025, 1:53 PM
FBRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 16.50 | 16.61 | 13.82 | 14.62 | -1.38 | -8.63% | 51,729 |
| 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 |
| Dec 13, 2024 | 24.64 | 24.64 | 21.57 | 23.15 | 0.12 | 0.52% | 56,300 |
| Dec 12, 2024 | 24.27 | 24.27 | 22.80 | 23.03 | -0.93 | -3.88% | 61,700 |
| Dec 11, 2024 | 23.27 | 24.73 | 22.81 | 23.96 | 0.45 | 1.91% | 121,730 |
| Dec 10, 2024 | 25.18 | 26.40 | 21.55 | 23.51 | -1.93 | -7.59% | 94,712 |
| Dec 9, 2024 | 26.70 | 28.00 | 25.03 | 25.44 | -2.56 | -9.14% | 238,577 |
| Dec 6, 2024 | 24.85 | 28.68 | 24.57 | 28.00 | 3.46 | 14.10% | 126,601 |
| Dec 5, 2024 | 22.34 | 25.49 | 21.14 | 24.54 | 2.04 | 9.07% | 76,336 |
| Dec 4, 2024 | 20.51 | 23.10 | 20.42 | 22.50 | -1.50 | -6.25% | 293,932 |
| Dec 3, 2024 | 23.58 | 24.32 | 21.78 | 24.00 | 0.54 | 2.30% | 277,100 |
| Dec 2, 2024 | 22.04 | 24.35 | 20.69 | 23.46 | 1.75 | 8.06% | 130,962 |
| Nov 29, 2024 | 18.00 | 22.50 | 17.82 | 21.71 | 1.92 | 9.70% | 163,433 |
| Nov 27, 2024 | 17.50 | 23.36 | 16.86 | 19.79 | 3.11 | 18.65% | 278,534 |
| Nov 26, 2024 | 15.22 | 18.00 | 15.07 | 16.68 | 0.60 | 3.73% | 124,826 |
| Nov 25, 2024 | 15.80 | 17.10 | 14.75 | 16.08 | 0.08 | 0.50% | 128,185 |
| Nov 22, 2024 | 15.21 | 16.67 | 14.04 | 16.00 | 0.36 | 2.30% | 396,700 |
| Nov 21, 2024 | 12.25 | 15.95 | 10.11 | 15.64 | 2.09 | 15.42% | 1,272,500 |
| Nov 20, 2024 | 10.46 | 18.81 | 8.79 | 13.55 | 7.62 | 128.50% | 29,599,400 |
| Nov 19, 2024 | 5.55 | 5.93 | 5.55 | 5.93 | -0.18 | -2.95% | 2,629 |
| Nov 18, 2024 | 5.94 | 6.31 | 5.66 | 6.11 | 0.27 | 4.62% | 22,026 |
| Nov 15, 2024 | 5.65 | 5.84 | 5.45 | 5.84 | 0.26 | 4.66% | 11,205 |
| Nov 14, 2024 | 5.54 | 5.67 | 5.38 | 5.58 | -0.09 | -1.59% | 16,500 |
| Nov 13, 2024 | 5.68 | 5.68 | 5.26 | 5.67 | -0.01 | -0.18% | 1,701 |
| Nov 12, 2024 | 5.42 | 5.90 | 5.22 | 5.68 | 0.28 | 5.19% | 6,531 |
| Nov 11, 2024 | 5.29 | 5.40 | 4.81 | 5.40 | 0.27 | 5.26% | 13,126 |
| Nov 8, 2024 | 4.81 | 5.47 | 4.81 | 5.13 | 0.32 | 6.65% | 18,100 |
| Nov 7, 2024 | 4.79 | 4.81 | 4.44 | 4.81 | 0.13 | 2.78% | 11,400 |
| Nov 6, 2024 | 4.77 | 4.81 | 4.62 | 4.68 | -0.07 | -1.47% | 7,446 |
| Nov 5, 2024 | 4.47 | 4.81 | 4.45 | 4.75 | 0.38 | 8.70% | 17,756 |
| Nov 4, 2024 | 4.18 | 4.45 | 4.12 | 4.37 | 0.19 | 4.55% | 19,700 |
| Nov 1, 2024 | 4.43 | 4.43 | 4.11 | 4.18 | -0.27 | -6.07% | 26,002 |
| Oct 31, 2024 | 4.63 | 4.65 | 4.25 | 4.45 | -0.19 | -4.09% | 24,094 |