Forte Biosciences Inc. (FBRX)
NASDAQ: FBRX
· Real-Time Price · USD
15.49
2.05 (15.25%)
At close: Oct 03, 2025, 3:59 PM
15.19
-1.94%
After-hours: Oct 03, 2025, 07:58 PM EDT
FBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.41 | 15.49 | 13.41 | 15.49 | 15.49 | 15.25% | 65,046 |
| Oct 2, 2025 | 14.54 | 15.07 | 13.19 | 13.44 | 13.44 | -7.44% | 158,940 |
| Oct 1, 2025 | 14.66 | 15.12 | 14.10 | 14.52 | 14.52 | -3.20% | 104,736 |
| Sep 30, 2025 | 14.45 | 15.19 | 13.91 | 15.00 | 15.00 | 3.59% | 117,500 |
| Sep 29, 2025 | 13.84 | 14.91 | 13.66 | 14.48 | 14.48 | 4.62% | 41,700 |
| Sep 26, 2025 | 14.15 | 15.10 | 13.61 | 13.84 | 13.84 | -2.88% | 111,415 |
| 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 |
Page 1 of 107