Forte Biosciences, Inc. - FBRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.24	32.09	32.09	34.19	30	101,273
January 13, 2026	29.46	32.49	32.49	33.61	29.25	334,700
January 12, 2026	23.63	29.66	29.66	30.5	23.63	423,453
January 09, 2026	24.4	23.88	23.88	26	23.11	264,015
January 08, 2026	26.07	24.18	24.18	27.5	23.72	113,292
January 07, 2026	23.61	26.3	26.3	27.5	23.59	155,756
January 06, 2026	22.61	23.46	23.46	24.2	22	133,644
January 05, 2026	24.98	22.56	22.56	25.43	21.86	201,800
January 02, 2026	27.22	23.61	23.61	27.22	23.08	203,300
December 31, 2025	26.12	27.27	27.27	27.65	24.95	125,500
December 30, 2025	26.3	26.27	26.27	26.79	25.66	105,388
December 29, 2025	27.6	26.07	26.07	29.33	25.34	173,981
December 26, 2025	27.66	27.87	27.87	28.48	24.79	144,300
December 24, 2025	26.87	27.44	27.44	28	26.49	43,339
December 23, 2025	29.33	26.65	26.65	29.63	26.35	236,815
December 22, 2025	29.87	29.33	29.33	31.27	27.98	194,732
December 19, 2025	28.4	29.69	29.69	29.71	25.96	232,722
December 18, 2025	24.9	28.74	28.74	29.47	24.9	408,000
December 17, 2025	23.39	24.75	24.75	26.24	21.21	476,489
December 16, 2025	21.58	23.27	23.27	23.52	21.42	293,100
December 15, 2025	21.74	21.96	21.96	23.02	20.31	187,800
December 12, 2025	22.68	21.37	21.37	23.71	21.36	211,626
December 11, 2025	20.43	22.65	22.65	22.79	20.43	67,543
December 10, 2025	19.97	20.25	20.25	21.41	19.75	73,500
December 09, 2025	19.49	20.09	20.09	21.45	18.85	106,600
December 08, 2025	20.29	19.74	19.74	20.41	19.36	53,449
December 05, 2025	20.63	19.93	19.93	21.25	19.47	73,000
December 04, 2025	18.13	20.56	20.56	20.56	17.82	47,307
December 03, 2025	18.95	18.31	18.31	19.14	17.33	65,093
December 02, 2025	18.07	19.09	19.09	19.22	17.4	53,700
December 01, 2025	18.9	18.2	18.2	18.9	17.35	53,800
November 28, 2025	19	18.56	18.56	19.45	17.8	79,533
November 26, 2025	19.91	19.08	19.08	22.61	18.96	130,125
November 25, 2025	19.49	19.99	19.99	20	18.34	180,300
November 24, 2025	18.45	19.06	19.06	19.57	18.26	134,009
November 21, 2025	20.41	18.42	18.42	21.57	18.11	346,600
November 20, 2025	19	20.46	20.46	21.99	19	305,266
November 19, 2025	18	18.71	18.71	20.02	18	267,700
November 18, 2025	14.27	17.97	17.97	18	14.06	89,937
November 17, 2025	14.05	14.49	14.49	14.49	13.42	57,341
November 14, 2025	13.52	14.08	14.08	14.74	13.52	45,000
November 13, 2025	14.33	13.84	13.84	14.67	13.72	44,500
November 12, 2025	14.08	14.46	14.46	14.89	14.08	45,592
November 11, 2025	13.67	14.09	14.09	14.23	12.89	81,500
November 10, 2025	12.39	13.67	13.67	14.05	12.08	122,581
November 07, 2025	11.34	12.08	12.08	12.52	11.04	65,900
November 06, 2025	10.5	11.44	11.44	11.64	10.5	51,802
November 05, 2025	11.15	10.3	10.3	11.5	10.3	66,108
November 04, 2025	11.49	10.91	10.91	11.86	10.7	55,500
November 03, 2025	12.94	11.78	11.78	13.46	11.58	61,413
October 31, 2025	13.27	12.94	12.94	13.57	12.65	64,300
October 30, 2025	14.38	13.27	13.27	14.89	13.11	87,339
October 29, 2025	13.62	14.38	14.38	15.1	13.5	93,700
October 28, 2025	13.12	13.46	13.46	14.18	13.04	103,901
October 27, 2025	12.25	13	13	13.51	12.1	140,100
October 24, 2025	12.15	12.11	12.11	12.25	11.81	241,523
October 23, 2025	11.66	12.05	12.05	12.15	11.39	61,200
October 22, 2025	11.68	11.66	11.66	11.94	11	51,500
October 21, 2025	12.3	11.68	11.68	12.3	11.5	114,300
October 20, 2025	12.08	12.19	12.19	12.46	10.97	108,043

Forte Biosciences, Inc. (FBRX) NASDAQ