Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Forte Biosciences, Inc. - Common Stock (NQ:FBRX)

11.00 -0.23 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 11.42 11.79 10.87 11.00 177,688 -0.23(-2.05%)
Aug 28, 2025 11.03 11.47 10.84 11.23 114,667 +0.07(+0.63%)
Aug 27, 2025 11.29 11.91 10.73 11.16 90,049 -0.10(-0.89%)
Aug 26, 2025 11.73 11.99 10.92 11.26 92,723 -0.05(-0.49%)
Aug 25, 2025 11.93 12.50 10.96 11.31 87,867 -0.12(-1.01%)
Aug 22, 2025 11.31 11.80 10.54 11.43 58,277 +0.32(+2.88%)
Aug 21, 2025 11.84 11.97 10.97 11.11 42,772 -0.65(-5.53%)
Aug 20, 2025 11.62 12.25 11.52 11.76 35,357 +0.01(+0.09%)
Aug 19, 2025 12.20 12.36 11.58 11.75 52,120 -0.16(-1.34%)
Aug 18, 2025 12.14 13.63 11.80 11.91 133,395 +0.34(+2.94%)
Aug 15, 2025 10.99 11.79 10.99 11.57 14,993 +0.75(+6.93%)
Aug 14, 2025 10.62 10.86 9.910 10.82 27,032 +0.25(+2.37%)
Aug 13, 2025 10.65 11.26 10.46 10.57 24,744 -0.19(-1.77%)
Aug 12, 2025 10.55 11.25 10.50 10.76 61,211 +0.25(+2.38%)
Aug 11, 2025 9.970 10.64 9.938 10.51 17,882 +0.33(+3.29%)
Aug 08, 2025 10.08 10.22 10.05 10.18 9,485 -0.12(-1.21%)
Aug 07, 2025 10.38 10.64 9.945 10.30 127,858 -0.28(-2.65%)
Aug 06, 2025 9.820 10.82 9.100 10.58 313,058 +0.88(+9.07%)
Aug 05, 2025 10.20 10.20 9.580 9.700 80,016 -0.09(-0.92%)
Aug 04, 2025 9.520 10.00 9.220 9.790 44,097 +0.18(+1.87%)
Aug 01, 2025 10.22 10.32 9.460 9.610 35,772 -0.37(-3.71%)
Jul 31, 2025 10.18 10.36 9.740 9.980 24,769 -0.21(-2.01%)
Jul 30, 2025 10.95 10.95 10.13 10.19 19,286 -0.47(-4.46%)
Jul 29, 2025 11.89 11.89 10.39 10.66 47,251 -0.97(-8.34%)
Jul 28, 2025 11.70 12.03 11.44 11.63 20,879 +0.03(+0.26%)
Jul 25, 2025 10.51 11.60 10.38 11.60 45,340 +0.85(+7.91%)
Jul 24, 2025 10.76 10.84 10.63 10.75 39,099 +0.11(+1.03%)
Jul 23, 2025 10.40 10.99 10.32 10.64 63,351 +0.21(+2.01%)
Jul 22, 2025 10.20 10.43 10.20 10.43 24,140 +0.32(+3.17%)
Jul 21, 2025 10.07 10.60 10.02 10.11 34,750 -0.07(-0.69%)
Jul 18, 2025 10.19 10.70 10.08 10.18 27,251 +0.22(+2.21%)
Jul 17, 2025 9.790 10.14 9.230 9.960 66,427 +0.28(+2.89%)
Jul 16, 2025 9.290 9.910 9.290 9.680 33,032 +0.23(+2.43%)
Jul 15, 2025 9.820 10.40 9.120 9.450 44,789 -0.39(-3.91%)
Jul 14, 2025 10.43 10.86 9.700 9.835 63,133 -0.71(-6.78%)
Jul 11, 2025 11.01 11.25 10.10 10.55 96,634 -0.90(-7.90%)
Jul 10, 2025 12.58 12.58 10.77 11.46 113,360 -1.03(-8.21%)
Jul 09, 2025 12.48 13.20 12.20 12.48 31,369 +0.00(+0.00%)
Jul 08, 2025 12.50 12.96 12.44 12.48 22,768 -0.17(-1.34%)
Jul 07, 2025 13.35 13.94 12.65 12.65 24,797 -1.01(-7.39%)
Jul 03, 2025 13.84 14.49 13.35 13.66 23,706 -0.18(-1.30%)
Jul 02, 2025 12.71 13.90 12.60 13.84 129,923 +1.40(+11.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.