NASDAQ : FBRX
Forte Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 76.99 USD (Aug 26, 2026, 4:00 PM EDT) · Market cap 1.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Forte Biosciences, Inc. (FBRX) closed at 76.99 USD on 2026-08-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-26 | 76.97 | 77 | 76.96 | 76.99 | 1,392,430 | +0.03% |
| 2026-08-25 | 76.96 | 76.98 | 76.95 | 76.97 | 1,235,741 | +0.03% |
| 2026-08-24 | 76.94 | 76.95 | 76.92 | 76.95 | 1,255,422 | +0.04% |
| 2026-08-21 | 76.94 | 76.95 | 76.89 | 76.92 | 2,011,905 | +0.04% |
| 2026-08-20 | 76.93 | 76.95 | 76.82 | 76.89 | 3,189,251 | -0.01% |
| 2026-08-19 | 76.89 | 76.945 | 76.87 | 76.9 | 6,479,484 | +0.03% |
| 2026-08-18 | 76.86 | 76.91 | 76.85 | 76.88 | 771,026 | -0.01% |
| 2026-08-17 | 76.85 | 76.9 | 76.84 | 76.89 | 558,143 | +0.08% |
| 2026-08-14 | 76.86 | 76.87 | 76.82 | 76.83 | 489,761 | -0.04% |
| 2026-08-13 | 76.82 | 76.875 | 76.78 | 76.86 | 1,150,547 | +0.10% |
| 2026-08-12 | 76.87 | 76.9 | 76.76 | 76.78 | 1,915,118 | -0.12% |
| 2026-08-11 | 76.84 | 76.89 | 76.81 | 76.87 | 1,052,052 | +0.07% |
| 2026-08-10 | 76.82 | 76.83 | 76.78 | 76.82 | 765,209 | +0.04% |
| 2026-08-07 | 76.82 | 76.85 | 76.76 | 76.79 | 1,056,675 | -0.05% |
| 2026-08-06 | 76.75 | 76.83 | 76.72 | 76.83 | 1,725,201 | +0.29% |
| 2026-08-05 | 76.6 | 76.68 | 76.56 | 76.61 | 1,363,753 | +0.07% |
| 2026-08-04 | 76.72 | 76.75 | 76.51 | 76.56 | 1,058,162 | -0.07% |
| 2026-08-03 | 76.68 | 76.805 | 76.58 | 76.61 | 649,459 | +0.01% |
| 2026-07-31 | 76.62 | 76.74 | 76.54 | 76.6 | 794,042 | -0.49% |
| 2026-07-30 | 76.57 | 77.2 | 76.5 | 76.98 | 2,367,560 | +0.59% |
| 2026-07-29 | 76.61 | 76.64 | 76.5 | 76.53 | 7,249,314 | -0.16% |
| 2026-07-28 | 76.5 | 76.68 | 76.5 | 76.65 | 2,542,810 | +0.20% |
| 2026-07-27 | 76.41 | 76.6 | 76.38 | 76.5 | 17,109,340 | +39.65% |
| 2026-07-24 | 59.28 | 60.4 | 54.64 | 54.78 | 574,457 | -8.24% |
| 2026-07-23 | 55.36 | 62.46 | 54.264 | 59.7 | 751,916 | +5.42% |
| 2026-07-22 | 50.08 | 56.84 | 48.565 | 56.63 | 530,808 | +11.63% |
| 2026-07-21 | 49.53 | 52.67 | 49.255 | 50.73 | 927,508 | +6.82% |
| 2026-07-20 | 48.29 | 52.15 | 47.35 | 47.49 | 602,259 | -2.80% |
| 2026-07-17 | 43.35 | 50 | 42 | 48.86 | 595,918 | +8.60% |
| 2026-07-16 | 44 | 46.415 | 40.73 | 44.99 | 786,156 | +1.90% |
| 2026-07-15 | 42.94 | 46.33 | 41.76 | 44.15 | 631,370 | +2.20% |
| 2026-07-14 | 44 | 45 | 41.9 | 43.2 | 678,955 | -2.09% |
| 2026-07-13 | 43.6 | 44.365 | 40.11 | 44.12 | 742,886 | +0.46% |
| 2026-07-10 | 37.94 | 45.36 | 37.5 | 43.92 | 3,191,577 | +19.67% |
| 2026-07-09 | 21.25 | 37.575 | 21.25 | 36.7 | 4,866,491 | +78.33% |
| 2026-07-08 | 21.97 | 22.48 | 20.2 | 20.58 | 590,078 | -7.51% |
| 2026-07-07 | 20.64 | 23.46 | 20.29 | 22.25 | 500,708 | +9.02% |
| 2026-07-06 | 20.81 | 21.585 | 19.95 | 20.41 | 242,497 | -2.44% |
| 2026-07-02 | 21.4 | 22.34 | 20.765 | 20.92 | 401,572 | -1.88% |
| 2026-07-01 | 21.31 | 21.745 | 20.51 | 21.32 | 339,474 | +0.33% |
| 2026-06-30 | 21.29 | 22.385 | 20.41 | 21.25 | 421,439 | -0.33% |
| 2026-06-29 | 20.73 | 22.305 | 20.51 | 21.32 | 474,506 | +1.38% |
| 2026-06-26 | 18.77 | 21.53 | 18.405 | 21.03 | 3,079,361 | +12.40% |
| 2026-06-25 | 18.7 | 19.475 | 18.3 | 18.71 | 186,507 | +0.92% |
| 2026-06-24 | 18.15 | 18.92 | 17.92 | 18.54 | 217,126 | +2.15% |
| 2026-06-23 | 17.8 | 18.99 | 16.89 | 18.15 | 348,196 | -0.71% |
| 2026-06-22 | 17.94 | 19.01 | 17.76 | 18.28 | 233,948 | +2.41% |
| 2026-06-18 | 17.84 | 18.57 | 17.65 | 17.85 | 228,693 | +1.48% |
| 2026-06-17 | 17.25 | 17.895 | 17.17 | 17.59 | 156,129 | +2.57% |
| 2026-06-16 | 18.05 | 18.16 | 17 | 17.15 | 186,335 | -4.99% |
| 2026-06-15 | 17.74 | 18.35 | 17.45 | 18.05 | 124,993 | +2.79% |
| 2026-06-12 | 17.54 | 18.49 | 17.2 | 17.56 | 219,296 | +0.92% |
| 2026-06-11 | 16.83 | 18.04 | 16.6 | 17.4 | 172,225 | +3.45% |
| 2026-06-10 | 16.83 | 18.09 | 16.565 | 16.82 | 254,560 | -1.06% |
| 2026-06-09 | 15.79 | 17.08 | 15.53 | 17 | 415,549 | +8.49% |
| 2026-06-08 | 16.71 | 16.74 | 15.51 | 15.67 | 248,923 | -5.15% |
| 2026-06-05 | 16.37 | 16.7 | 15.71 | 16.52 | 408,712 | -1.02% |
| 2026-06-04 | 17.05 | 17.404 | 16.405 | 16.69 | 283,863 | -1.82% |
| 2026-06-03 | 18.18 | 18.59 | 16.67 | 17 | 354,630 | -6.46% |
| 2026-06-02 | 19.21 | 19.43 | 17.25 | 18.175 | 367,572 | -5.54% |
| 2026-06-01 | 19.3 | 20.66 | 18.75 | 19.24 | 354,840 | +0.89% |
| 2026-05-29 | 20.7 | 20.72 | 18.605 | 19.07 | 392,923 | -8.18% |
| 2026-05-28 | 21.41 | 22.06 | 19.8 | 20.77 | 144,907 | -3.26% |
| 2026-05-27 | 21.68 | 23.07 | 21.4 | 21.47 | 126,373 | -2.14% |
| 2026-05-26 | 21.87 | 22.48 | 21.38 | 21.94 | 205,052 | +1.62% |
| 2026-05-22 | 21.79 | 22.35 | 20.69 | 21.59 | 123,967 | -1.86% |
| 2026-05-21 | 19.98 | 22.33 | 19.525 | 22 | 227,732 | +8.32% |
| 2026-05-20 | 20.35 | 20.91 | 19.8 | 20.31 | 133,696 | +1.20% |
| 2026-05-19 | 20.97 | 20.97 | 19.03 | 20.07 | 323,706 | -4.29% |
| 2026-05-18 | 23.04 | 23.325 | 20.1 | 20.97 | 357,792 | -9.26% |
| 2026-05-15 | 23.26 | 24 | 21.6 | 23.11 | 177,695 | -3.55% |
| 2026-05-14 | 24.47 | 25.01 | 23.56 | 23.96 | 127,447 | -2.84% |
| 2026-05-13 | 24.36 | 24.7 | 23.24 | 24.66 | 126,467 | +1.52% |
| 2026-05-12 | 26.42 | 27.02 | 24 | 24.29 | 262,225 | -6.58% |
| 2026-05-11 | 23.39 | 26.4 | 23.32 | 26 | 436,014 | +8.24% |
| 2026-05-08 | 25.95 | 25.97 | 23.533 | 24.02 | 344,784 | -8.22% |
| 2026-05-07 | 26.45 | 27.06 | 25.685 | 26.17 | 120,867 | -1.32% |
| 2026-05-06 | 27.41 | 28.3 | 26.33 | 26.52 | 109,004 | -2.82% |
| 2026-05-05 | 28.7 | 29.145 | 26.92 | 27.29 | 151,608 | -4.28% |
| 2026-05-04 | 27.81 | 30.41 | 27.755 | 28.51 | 208,402 | +1.14% |
| 2026-05-01 | 26.96 | 28.37 | 26.1 | 28.19 | 287,020 | +5.74% |
| 2026-04-30 | 27.89 | 28.21 | 26.5 | 26.66 | 170,666 | -4.89% |
| 2026-04-29 | 26.57 | 28.46 | 26.095 | 28.03 | 323,508 | +6.23% |
| 2026-04-28 | 26.79 | 27.05 | 26.1 | 26.385 | 237,199 | -1.55% |
| 2026-04-27 | 27.51 | 28.875 | 26.02 | 26.8 | 182,596 | -2.37% |
| 2026-04-24 | 28.22 | 28.475 | 27.17 | 27.45 | 189,031 | -4.89% |
| 2026-04-23 | 30.01 | 30.55 | 28.07 | 28.86 | 242,461 | -3.25% |
| 2026-04-22 | 33.33 | 33.33 | 29.57 | 29.83 | 227,100 | -9.17% |
| 2026-04-21 | 34.5 | 34.82 | 32.745 | 32.84 | 202,124 | -4.62% |
| 2026-04-20 | 33.87 | 34.7 | 32.845 | 34.43 | 178,434 | +1.50% |
| 2026-04-17 | 32.38 | 33.95 | 30.95 | 33.92 | 445,365 | +7.92% |
| 2026-04-16 | 30.91 | 31.57 | 29.755 | 31.43 | 201,825 | +0.48% |
| 2026-04-15 | 32.16 | 32.88 | 30.89 | 31.28 | 214,411 | -3.52% |
| 2026-04-14 | 30.61 | 34.6 | 30.61 | 32.42 | 292,313 | +5.95% |
| 2026-04-13 | 34.42 | 35.55 | 29.39 | 30.6 | 523,529 | -12.80% |
| 2026-04-10 | 33.87 | 35.48 | 32.46 | 35.09 | 934,716 | +3.51% |
| 2026-04-09 | 29.14 | 35.8 | 27.9 | 33.9 | 2,740,153 | +29.04% |
| 2026-04-08 | 26.98 | 28.105 | 25.09 | 26.27 | 157,098 | +0.38% |
| 2026-04-07 | 26.33 | 27.49 | 25.528 | 26.17 | 188,119 | -1.02% |
| 2026-04-06 | 25.8 | 26.78 | 25.57 | 26.44 | 151,914 | +3.36% |
| 2026-04-02 | 24.46 | 25.763 | 23.47 | 25.58 | 241,649 | +2.90% |
| 2026-04-01 | 27.18 | 27.8 | 23.13 | 24.86 | 342,195 | -4.02% |
| 2026-03-31 | 26.55 | 28.03 | 25.44 | 25.9 | 267,593 | -1.60% |
| 2026-03-30 | 25.61 | 27.785 | 23.95 | 26.32 | 439,892 | +3.22% |
| 2026-03-27 | 26.42 | 27.49 | 25.205 | 25.5 | 283,031 | -5.59% |
| 2026-03-26 | 25.73 | 29.62 | 25.73 | 27.01 | 436,447 | +2.39% |
| 2026-03-25 | 26.09 | 29.5 | 25.265 | 26.38 | 302,316 | +2.57% |
| 2026-03-24 | 25.07 | 26.4 | 24.425 | 25.72 | 154,387 | +0.43% |
| 2026-03-23 | 23.29 | 25.66 | 23.29 | 25.61 | 298,282 | +8.98% |
| 2026-03-20 | 24.55 | 24.55 | 22.01 | 23.5 | 205,799 | -4.51% |
| 2026-03-19 | 24.6 | 24.975 | 23.86 | 24.61 | 199,565 | -0.97% |
| 2026-03-18 | 26.11 | 26.85 | 24.57 | 24.85 | 191,075 | -6.01% |
| 2026-03-17 | 27.3 | 28.29 | 26.23 | 26.44 | 156,563 | -3.71% |
| 2026-03-16 | 26.86 | 28.96 | 26.86 | 27.46 | 152,623 | +2.69% |
| 2026-03-13 | 27.4 | 28.12 | 26.5 | 26.74 | 127,027 | -1.40% |
| 2026-03-12 | 27.1 | 27.36 | 26 | 27.12 | 117,225 | -0.95% |
| 2026-03-11 | 28.5 | 29.39 | 26.45 | 27.38 | 210,019 | -3.15% |
| 2026-03-10 | 28.22 | 30.6 | 27.9 | 28.27 | 275,839 | +1.04% |
| 2026-03-09 | 28.24 | 29.32 | 27.51 | 27.98 | 89,975 | -2.71% |
| 2026-03-06 | 30 | 31.22 | 28.5 | 28.76 | 256,967 | -5.02% |