Forte Biosciences, Inc. (FBRX) NASDAQ

Currency In USD

FBRX Historical Return

If you invested $1000 in Forte Biosciences, Inc. (FBRX) since IPO date, it would be worth $16.48 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $113.33, while $1000 invested 1 year ago would be worth $6,795.05. This corresponds to total returns of -98.35%, -88.67%, 579.51%, respectively, with annualized returns of -35.49%, -35.29%, 579.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FBRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	76.94	76.92	76.92	76.95	76.89	2.01M
August 20, 2026	76.93	76.89	76.89	76.95	76.82	3.2M
August 19, 2026	76.89	76.9	76.9	76.94	76.87	6.48M
August 18, 2026	76.86	76.88	76.88	76.91	76.85	771,109
August 17, 2026	76.85	76.89	76.89	76.9	76.84	558,145
August 14, 2026	76.86	76.83	76.83	76.87	76.82	490,157
August 13, 2026	76.82	76.86	76.86	76.88	76.78	1.15M
August 12, 2026	76.87	76.78	76.78	76.9	76.76	1.92M
August 11, 2026	76.84	76.87	76.87	76.89	76.81	1.05M
August 10, 2026	76.82	76.82	76.82	76.83	76.78	765,209
August 07, 2026	76.82	76.79	76.79	76.85	76.76	1.06M
August 06, 2026	76.75	76.83	76.83	76.83	76.72	1.73M
August 05, 2026	76.6	76.61	76.61	76.68	76.56	1.37M
August 04, 2026	76.72	76.56	76.56	76.75	76.51	1.06M
August 03, 2026	76.68	76.61	76.61	76.81	76.58	649,459
July 31, 2026	76.62	76.6	76.6	76.74	76.54	794,042
July 30, 2026	76.57	76.98	76.98	77.2	76.5	2.37M
July 29, 2026	76.61	76.53	76.53	76.64	76.5	7.25M
July 28, 2026	76.5	76.65	76.65	76.68	76.5	2.54M
July 27, 2026	76.41	76.5	76.5	76.6	76.38	17.54M
July 23, 2026	55.36	59.7	59.7	62.46	54.26	751,912
July 22, 2026	50.08	56.63	56.63	56.84	48.57	530,654
July 21, 2026	49.53	50.73	50.73	52.67	49.26	927,477
July 20, 2026	48.29	47.49	47.49	52.15	47.35	602,219
July 17, 2026	43.35	48.86	48.86	50	42	595,710
July 16, 2026	44	44.99	44.99	46.42	40.73	785,061
July 15, 2026	42.94	44.15	44.15	46.33	41.76	630,404
July 14, 2026	44	43.2	43.2	45	41.9	678,786
July 13, 2026	43.6	44.12	44.12	44.37	40.11	742,363
July 10, 2026	37.94	43.92	43.92	45.36	37.5	3.18M
July 09, 2026	21.25	36.7	36.7	37.58	21.25	4.83M
July 08, 2026	21.97	20.58	20.58	22.48	20.2	590,077
July 07, 2026	20.64	22.25	22.25	23.46	20.29	500,696
July 06, 2026	20.81	20.41	20.41	21.59	19.95	242,497
July 02, 2026	21.4	20.92	20.92	22.34	20.77	401,427
July 01, 2026	21.31	21.32	21.32	21.75	20.51	339,474
June 30, 2026	21.29	21.25	21.25	22.39	20.41	421,318
June 29, 2026	20.73	21.32	21.32	22.31	20.51	474,505
June 26, 2026	18.77	21.03	21.03	21.53	18.41	3.08M
June 25, 2026	18.7	18.71	18.71	19.48	18.3	186,507
June 24, 2026	18.15	18.54	18.54	18.92	17.92	217,126
June 23, 2026	17.8	18.15	18.15	18.99	16.89	348,190
June 22, 2026	17.94	18.28	18.28	19.01	17.76	233,946
June 18, 2026	17.84	17.85	17.85	18.57	17.65	228,693
June 17, 2026	17.25	17.59	17.59	17.9	17.17	156,129
June 16, 2026	18.05	17.15	17.15	18.16	17	186,335
June 15, 2026	17.74	18.05	18.05	18.35	17.45	124,992
June 12, 2026	17.54	17.56	17.56	18.49	17.2	219,296
June 11, 2026	16.83	17.4	17.4	18.04	16.6	172,224
June 10, 2026	16.83	16.82	16.82	18.09	16.57	254,561
June 09, 2026	15.79	17	17	17.08	15.53	415,549
June 08, 2026	16.71	15.67	15.67	16.74	15.51	248,772
June 05, 2026	16.37	16.52	16.52	16.7	15.71	0
June 04, 2026	17.05	16.69	16.69	17.4	16.41	272,963
June 03, 2026	18.18	17	17	18.59	16.67	321,827
June 02, 2026	19.21	18.18	18.18	19.43	17.25	367,564
June 01, 2026	19.3	19.24	19.24	20.66	18.75	354,840
May 29, 2026	20.7	19.07	19.07	20.72	18.61	392,813
May 28, 2026	21.41	20.77	20.77	22.06	19.8	144,897
May 27, 2026	21.68	21.47	21.47	23.07	21.4	125,116