Forte Biosciences, Inc. (FBRX) NASDAQ

24.66

+0.37(+1.52%)

Updated at May 13 04:00PM

Currency In USD

FBRX Historical Return

If you invested $1000 in Forte Biosciences, Inc. (FBRX) since IPO date, it would be worth $5.28 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $31.21, while $1000 invested 1 year ago would be worth $3,244.74. This corresponds to total returns of -99.47%, -96.88%, 224.47%, respectively, with annualized returns of -43.83%, -50%, 224.47%.

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
May 13, 2026	24.36	24.66	24.66	24.7	23.24	126,467
May 12, 2026	26.82	24.29	24.29	26.83	24	254,668
May 11, 2026	23.39	26	26	26.4	23.32	423,768
May 08, 2026	25.95	24.02	24.02	25.97	23.53	321,052
May 07, 2026	26.45	26.17	26.17	27.06	25.69	120,662
May 06, 2026	27.41	26.52	26.52	28.3	26.33	109,002
May 05, 2026	28.7	27.29	27.29	29.15	26.92	151,608
May 04, 2026	27.81	28.51	28.51	30.41	27.76	208,393
May 01, 2026	26.96	28.19	28.19	28.37	26.1	286,977
April 30, 2026	27.89	26.66	26.66	28.21	26.5	148,954
April 29, 2026	26.57	28.03	28.03	28.46	26.1	323,503
April 28, 2026	26.79	26.39	26.39	27.05	26.1	237,199
April 27, 2026	27.51	26.8	26.8	28.88	26.02	182,589
April 24, 2026	28.22	27.45	27.45	28.48	27.17	187,501
April 23, 2026	30.01	28.86	28.86	30.55	28.07	228,647
April 22, 2026	33.33	29.83	29.83	33.33	29.57	227,099
April 21, 2026	34.5	32.84	32.84	34.82	32.74	184,664
April 20, 2026	33.87	34.43	34.43	34.7	32.85	178,434
April 17, 2026	32.38	33.92	33.92	33.95	30.95	445,166
April 16, 2026	30.91	31.43	31.43	31.57	29.76	201,775
April 15, 2026	32.16	31.28	31.28	32.88	30.89	214,410
April 14, 2026	30.61	32.42	32.42	34.6	30.61	292,298
April 13, 2026	34.42	30.6	30.6	35.55	29.39	523,094
April 10, 2026	33.87	35.09	35.09	35.48	32.46	778,601
April 09, 2026	29.14	33.9	33.9	35.8	27.9	2.74M
April 08, 2026	26.98	26.27	26.27	28.11	25.09	117,681
April 07, 2026	26.33	26.17	26.17	27.49	25.53	188,119
April 06, 2026	25.8	26.44	26.44	26.78	25.57	151,914
April 02, 2026	24.46	25.58	25.58	25.76	23.47	241,598
April 01, 2026	27.18	24.86	24.86	27.8	23.13	316,988
March 31, 2026	26.55	25.9	25.9	28.03	25.44	260,988
March 30, 2026	27.77	26.32	26.32	27.78	23.95	234,206
March 27, 2026	26.42	25.5	25.5	27.49	25.21	283,031
March 26, 2026	25.73	27.01	27.01	29.62	25.73	436,447
March 25, 2026	26.09	26.38	26.38	29.5	25.27	302,050
March 24, 2026	25.07	25.72	25.72	26.4	24.43	140,103
March 23, 2026	23.29	25.61	25.61	25.66	23.29	282,704
March 20, 2026	24.55	23.23	23.5	24.55	22.01	202,688
March 19, 2026	24.6	24.61	24.61	24.98	23.86	198,305
March 18, 2026	26.11	24.85	24.85	26.85	24.57	168,852
March 17, 2026	27.3	26.44	26.44	28.29	26.23	156,451
March 16, 2026	26.86	27.46	27.46	28.96	26.86	152,623
March 13, 2026	27.4	26.74	26.74	28.12	26.5	126,878
March 12, 2026	27.1	27.12	27.12	27.36	26	117,183
March 11, 2026	28.5	27.38	27.38	29.39	26.45	188,309
March 10, 2026	28.22	28.27	28.27	30.6	27.9	275,225
March 09, 2026	28.24	27.98	27.98	29.32	27.51	89,975
March 06, 2026	30	28.76	28.76	31.22	28.5	257,000
March 05, 2026	31.58	30.28	30.28	32.97	30.26	151,802
March 04, 2026	30.3	31.76	31.76	32.35	30.3	222,304
March 03, 2026	30.38	30.42	30.42	32.41	30.08	211,704
March 02, 2026	29.82	30.65	30.65	31.12	28.25	241,700
February 27, 2026	29.23	30.22	30.22	32.52	28.38	150,400
February 26, 2026	28.29	29.26	29.26	29.28	26.85	282,300
February 25, 2026	28.75	28.44	28.44	29.44	27.83	458,600
February 24, 2026	28.98	28.5	28.5	29.62	27.75	221,129
February 23, 2026	29.17	28.69	28.69	29.99	28.23	118,800
February 20, 2026	29.49	29.04	29.04	30.65	28.09	160,400
February 19, 2026	29.45	29.67	29.67	30.17	28.45	91,819
February 18, 2026	29.95	29.23	29.23	30.52	29.01	83,700