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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.06	14.48	14.48	14.91	13.66	41,813
September 26, 2025	14.15	13.84	13.84	15.1	13.61	111,415
September 25, 2025	14.75	14.25	14.25	15	13.92	197,402
September 24, 2025	15.83	15	15	17	14.7	82,240
September 23, 2025	14.78	15.86	15.86	16.14	14.59	99,400
September 22, 2025	13.43	14.79	14.79	15.06	13.4	42,001
September 19, 2025	13.27	13.51	13.51	14.28	12.67	290,600
September 18, 2025	12	13.21	13.21	13.38	11.45	79,256
September 17, 2025	12.28	11.96	11.96	12.48	11.71	101,305
September 16, 2025	11.45	12.33	12.33	12.45	11.31	152,821
September 15, 2025	10.42	11.48	11.48	11.96	10.18	153,598
September 12, 2025	10.67	10.56	10.56	10.7	10.11	42,025
September 11, 2025	10.77	10.46	10.46	11.01	10.33	59,649
September 10, 2025	11	10.89	10.89	11.23	10.62	78,500
September 09, 2025	11.47	11.06	11.06	11.47	10.76	74,300
September 08, 2025	11.45	11.13	11.13	11.5	10.9	39,530
September 05, 2025	10.81	11.26	11.26	11.57	10.81	69,876
September 04, 2025	11.23	10.96	10.96	11.28	10.65	27,800
September 03, 2025	11.57	11.07	11.07	12	10.82	56,913
September 02, 2025	10.79	11.05	11.05	11.45	10.68	59,219
August 29, 2025	11.42	11	11	11.79	10.87	177,778
August 28, 2025	11.03	11.23	11.23	11.47	10.84	114,700
August 27, 2025	11.29	11.16	11.16	11.91	10.73	90,049
August 26, 2025	11.73	11.26	11.26	11.99	10.92	92,752
August 25, 2025	11.93	11.32	11.32	12.5	10.97	87,900
August 22, 2025	11.31	11.43	11.43	11.8	10.54	58,300
August 21, 2025	11.84	11.11	11.11	11.98	10.97	42,800
August 20, 2025	11.62	11.76	11.76	12.25	11.52	35,400
August 19, 2025	12.2	11.75	11.75	12.36	11.58	52,120
August 18, 2025	12.14	11.91	11.91	13.63	11.8	133,385
August 15, 2025	10.99	11.57	11.57	11.79	10.99	15,000
August 14, 2025	10.62	10.82	10.82	10.86	9.91	27,032
August 13, 2025	10.65	10.57	10.57	11.26	10.46	24,744
August 12, 2025	10.55	10.76	10.76	11.25	10.5	61,211
August 11, 2025	9.97	10.51	10.51	10.64	9.94	17,900
August 08, 2025	10.08	10.18	10.18	10.23	10.05	9,500
August 07, 2025	10.38	10.3	10.3	10.64	9.95	127,900
August 06, 2025	9.82	10.58	10.58	10.82	9.1	313,100
August 05, 2025	10.2	9.7	9.7	10.2	9.58	80,016
August 04, 2025	9.52	9.79	9.79	10	9.22	44,100
August 01, 2025	10.22	9.61	9.61	10.32	9.46	35,800
July 31, 2025	10.18	9.98	9.98	10.36	9.74	24,800
July 30, 2025	10.95	10.19	10.19	10.95	10.13	19,300
July 29, 2025	11.89	10.66	10.66	11.89	10.39	47,300
July 28, 2025	11.7	11.63	11.63	12.03	11.44	20,900
July 25, 2025	10.51	11.6	11.6	11.6	10.38	45,340
July 24, 2025	10.76	10.75	10.75	10.84	10.63	39,167
July 23, 2025	10.4	10.64	10.64	10.99	10.33	63,351
July 22, 2025	10.2	10.43	10.43	10.43	10.2	24,144
July 21, 2025	10.07	10.11	10.11	10.6	10.02	34,800
July 18, 2025	10.19	10.18	10.18	10.7	10.08	27,251
July 17, 2025	9.79	9.96	9.96	10.14	9.23	66,429
July 16, 2025	9.29	9.68	9.68	9.91	9.29	33,032
July 15, 2025	9.82	9.45	9.45	10.4	9.12	44,800
July 14, 2025	10.43	9.84	9.84	10.86	9.7	63,140
July 11, 2025	11.01	10.55	10.55	11.25	10.1	96,634
July 10, 2025	12.58	11.46	11.46	12.58	10.77	113,400
July 09, 2025	12.48	12.48	12.48	13.2	12.2	31,400
July 08, 2025	12.5	12.48	12.48	12.96	12.44	22,800
July 07, 2025	13.35	12.65	12.65	13.94	12.65	24,800

Forte Biosciences, Inc. (FBRX) NASDAQ