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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.75	12.08	12.08	12.24	11.49	152,500
October 16, 2025	13	11.96	11.96	13	11.83	84,100
October 15, 2025	14.19	12.94	12.94	14.99	12.5	143,547
October 14, 2025	14.58	13.89	13.89	14.65	13.68	23,087
October 13, 2025	15.27	14.75	14.75	15.5	14.39	66,700
October 10, 2025	15.15	15.27	15.27	15.27	14.5	76,045
October 09, 2025	14.51	15.14	15.14	15.14	14.33	86,103
October 08, 2025	14.4	14.37	14.37	14.69	13.76	39,900
October 07, 2025	14.42	14.23	14.23	15.04	13.9	51,801
October 06, 2025	15.29	14.43	14.43	15.3	14.3	108,000
October 03, 2025	13.41	15.49	15.49	15.49	13.41	65,235
October 02, 2025	14.54	13.44	13.44	15.07	13.19	158,940
October 01, 2025	14.66	14.52	14.52	15.12	14.1	104,736
September 30, 2025	14.45	15	15	15.19	13.91	117,500
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

Forte Biosciences, Inc. (FBRX) NASDAQ