Forte Biosciences, Inc. - Common Stock (FBRX)
7.3500
-0.0800 (-1.08%)
NASDAQ · Last Trade: Apr 3rd, 12:31 AM EDT
Historical Prices For Forte Biosciences, Inc. - Common Stock (FBRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.21 | 7.98 | 7.21 | 7.35 | 13,337 | 7.35 |
| 4/01/2025 | 7.54 | 7.99 | 7.31 | 7.43 | 13,825 | 7.43 |
| 3/31/2025 | 9.04 | 9.04 | 7.61 | 7.76 | 26,199 | 7.76 |
| 3/28/2025 | 7.93 | 8.21 | 7.10 | 8.20 | 22,604 | 8.20 |
| 3/27/2025 | 8.20 | 8.87 | 7.87 | 7.91 | 65,995 | 7.91 |
| 3/26/2025 | 9.02 | 9.08 | 7.68 | 8.20 | 136,061 | 8.20 |
| 3/25/2025 | 7.01 | 8.99 | 7.01 | 8.51 | 225,120 | 8.51 |
| 3/24/2025 | 8.50 | 9.33 | 6.31 | 6.32 | 100,383 | 6.32 |
| 3/21/2025 | 7.22 | 8.95 | 7.22 | 8.17 | 111,536 | 8.17 |
| 3/20/2025 | 7.45 | 8.86 | 7.16 | 7.54 | 50,525 | 7.54 |
| 3/19/2025 | 5.42 | 7.48 | 5.42 | 7.02 | 55,196 | 7.02 |
| 3/18/2025 | 5.55 | 6.00 | 5.32 | 5.50 | 59,819 | 5.50 |
| 3/17/2025 | 5.70 | 6.12 | 5.51 | 5.52 | 26,964 | 5.52 |
| 3/14/2025 | 5.94 | 6.04 | 5.74 | 5.80 | 39,207 | 5.80 |
| 3/13/2025 | 5.92 | 6.18 | 5.80 | 6.00 | 19,328 | 6.00 |
| 3/12/2025 | 5.82 | 6.39 | 5.78 | 5.82 | 43,260 | 5.82 |
| 3/11/2025 | 5.95 | 6.08 | 5.71 | 5.71 | 16,410 | 5.71 |
| 3/10/2025 | 6.50 | 6.55 | 5.91 | 5.91 | 13,762 | 5.91 |
| 3/07/2025 | 7.01 | 7.10 | 6.46 | 6.50 | 23,525 | 6.50 |
| 3/06/2025 | 6.86 | 7.20 | 6.52 | 7.01 | 13,696 | 7.01 |
| 3/05/2025 | 7.19 | 7.49 | 6.50 | 6.86 | 27,890 | 6.86 |
| 3/04/2025 | 8.00 | 8.00 | 7.21 | 7.21 | 6,538 | 7.21 |
| 3/03/2025 | 8.98 | 9.36 | 7.65 | 7.68 | 10,373 | 7.68 |
| 2/28/2025 | 9.03 | 9.89 | 9.03 | 9.10 | 29,696 | 9.10 |
| 2/27/2025 | 9.24 | 9.68 | 9.13 | 9.30 | 24,145 | 9.30 |
| 2/26/2025 | 9.30 | 10.51 | 9.30 | 9.32 | 13,038 | 9.32 |
| 2/25/2025 | 9.54 | 10.08 | 8.80 | 9.38 | 14,521 | 9.38 |
| 2/24/2025 | 11.00 | 11.38 | 9.62 | 9.65 | 52,263 | 9.65 |
| 2/21/2025 | 10.54 | 11.02 | 10.28 | 10.98 | 12,089 | 10.98 |
| 2/20/2025 | 10.01 | 11.14 | 10.01 | 10.70 | 11,620 | 10.70 |
| 2/19/2025 | 11.70 | 12.13 | 9.81 | 10.01 | 20,640 | 10.01 |
| 2/18/2025 | 11.83 | 12.60 | 11.23 | 11.23 | 13,881 | 11.23 |
| 2/14/2025 | 11.03 | 13.13 | 11.03 | 12.00 | 35,582 | 12.00 |
| 2/13/2025 | 10.60 | 11.70 | 10.60 | 11.15 | 22,891 | 11.15 |
| 2/12/2025 | 10.92 | 11.72 | 10.92 | 11.00 | 16,345 | 11.00 |
| 2/11/2025 | 10.86 | 11.92 | 10.55 | 11.11 | 9,435 | 11.11 |
| 2/10/2025 | 11.87 | 12.05 | 10.98 | 11.03 | 27,149 | 11.03 |
| 2/07/2025 | 12.79 | 14.04 | 11.90 | 11.91 | 45,642 | 11.91 |
| 2/06/2025 | 15.00 | 15.87 | 12.97 | 13.00 | 33,813 | 13.00 |
| 2/05/2025 | 14.52 | 15.75 | 14.52 | 15.00 | 28,800 | 15.00 |
| 2/04/2025 | 15.00 | 15.40 | 14.01 | 15.00 | 26,044 | 15.00 |
| 2/03/2025 | 15.87 | 16.25 | 14.67 | 14.97 | 24,800 | 14.97 |
| 1/31/2025 | 16.00 | 16.41 | 15.56 | 15.89 | 25,979 | 15.89 |
| 1/30/2025 | 15.00 | 16.05 | 14.72 | 15.96 | 44,683 | 15.96 |
| 1/29/2025 | 14.97 | 15.12 | 14.50 | 14.65 | 22,031 | 14.65 |
| 1/28/2025 | 15.50 | 15.50 | 14.63 | 14.90 | 46,546 | 14.90 |
| 1/27/2025 | 16.00 | 16.16 | 14.60 | 15.24 | 56,433 | 15.24 |
| 1/24/2025 | 16.00 | 16.18 | 14.69 | 15.14 | 25,055 | 15.14 |
| 1/23/2025 | 16.66 | 16.97 | 14.91 | 15.88 | 44,129 | 15.88 |
| 1/22/2025 | 15.00 | 16.50 | 15.00 | 15.99 | 88,908 | 15.99 |
| 1/21/2025 | 16.18 | 17.00 | 14.66 | 14.70 | 28,856 | 14.70 |
| 1/17/2025 | 16.04 | 16.50 | 15.57 | 15.60 | 30,699 | 15.60 |
| 1/16/2025 | 16.11 | 17.35 | 15.52 | 15.80 | 71,926 | 15.80 |
| 1/15/2025 | 15.70 | 17.80 | 15.01 | 16.50 | 72,345 | 16.50 |
| 1/14/2025 | 16.50 | 16.61 | 13.82 | 14.62 | 51,782 | 14.62 |
| 1/13/2025 | 18.00 | 19.30 | 14.88 | 16.00 | 72,644 | 16.00 |
| 1/10/2025 | 19.67 | 20.50 | 17.49 | 17.78 | 57,735 | 17.78 |
| 1/08/2025 | 20.60 | 21.41 | 19.20 | 19.44 | 35,909 | 19.44 |
| 1/07/2025 | 22.79 | 23.00 | 20.75 | 20.77 | 54,964 | 20.77 |
| 1/06/2025 | 24.13 | 24.43 | 22.39 | 22.60 | 44,357 | 22.60 |
| 1/03/2025 | 25.93 | 25.97 | 21.86 | 24.50 | 41,936 | 24.50 |