Skip to main content
Forte Biosciences, Inc. (FBRX)
NASDAQ: FBRX · Real-Time Price · USD
26.27
-0.53 (-1.98%)
At close: Apr 28, 2026, 4:00 PM EDT
26.39
+0.12 (0.44%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Forte Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7927.0526.1026.3926.39-1.55%237,199
Apr 27, 202627.5128.8826.0226.8026.80-2.37%182,596
Apr 24, 202628.2228.4827.1727.4527.45-4.89%189,031
Apr 23, 202630.0130.5528.0728.8628.86-3.25%242,461
Apr 22, 202633.3333.3329.5729.8329.83-9.17%227,100
Apr 21, 202634.5034.8232.7532.8432.84-4.62%202,124
Apr 20, 202633.8734.7032.8534.4334.431.50%178,434
Apr 17, 202632.3833.9530.9533.9233.927.92%445,365
Apr 16, 202630.9131.5729.7631.4331.430.48%201,825
Apr 15, 202632.1632.8830.8931.2831.28-3.52%214,411
Apr 14, 202630.6134.6030.6132.4232.425.95%292,313
Apr 13, 202634.4235.5529.3930.6030.60-12.80%523,529
Apr 10, 202633.8735.4832.4635.0935.093.51%934,716
Apr 9, 202629.1435.8027.9033.9033.9029.04%2,740,153
Apr 8, 202626.9828.1125.0926.2726.270.38%157,098
Apr 7, 202626.3327.4925.5326.1726.17-1.02%188,119
Apr 6, 202625.8026.7825.5726.4426.443.36%151,914
Apr 2, 202624.4625.7623.4725.5825.582.90%241,649
Apr 1, 202627.1827.8023.1324.8624.86-4.02%342,195
Mar 31, 202626.5528.0325.4425.9025.90-1.60%267,593
Mar 30, 202625.6127.7923.9526.3226.323.22%439,892
Mar 27, 202626.4227.4925.2125.5025.50-5.59%283,031
Mar 26, 202625.7329.6225.7327.0127.012.39%436,447
Mar 25, 202626.0929.5025.2726.3826.382.57%302,316
Mar 24, 202625.0726.4024.4325.7225.720.43%154,387
Mar 23, 202623.2925.6623.2925.6125.618.98%298,282
Mar 20, 202624.5524.5522.0123.5023.50-4.51%205,799
Mar 19, 202624.6024.9823.8624.6124.61-0.97%199,565
Mar 18, 202626.1126.8524.5724.8524.85-6.01%191,075
Mar 17, 202627.3028.2926.2326.4426.44-3.71%156,563
Mar 16, 202626.8628.9626.8627.4627.462.69%152,623
Mar 13, 202627.4028.1226.5026.7426.74-1.40%127,027
Mar 12, 202627.1027.3626.0027.1227.12-0.95%117,225
Mar 11, 202628.5029.3926.4527.3827.38-3.15%210,019
Mar 10, 202628.2230.6027.9028.2728.271.04%275,839
Mar 9, 202628.2429.3227.5127.9827.98-2.71%89,975
Mar 6, 202630.0031.2228.5028.7628.76-5.02%256,968
Mar 5, 202631.5832.9730.2630.2830.28-4.66%151,802
Mar 4, 202630.3032.3530.3031.7631.764.40%231,034
Mar 3, 202630.3832.8529.9230.4230.42-0.75%216,319
Mar 2, 202629.8231.1228.2530.6530.651.42%241,693
Feb 27, 202629.2332.5328.3830.2230.223.28%150,362
Feb 26, 202628.2929.2826.8529.2629.262.88%282,253
Feb 25, 202628.7529.4427.8328.4428.44-0.21%458,580
Feb 24, 202628.9829.6227.7528.5028.50-0.66%221,129
Feb 23, 202629.1729.9928.2328.6928.69-1.21%118,790
Feb 20, 202629.4930.6528.0929.0429.04-2.12%160,367
Feb 19, 202629.4530.1728.4529.6729.671.51%91,819
Feb 18, 202629.9530.5229.0129.2329.23-1.85%83,661
Feb 17, 202632.0332.9729.1229.7829.78-7.26%122,735
Feb 13, 202630.7832.2830.4532.1132.114.32%99,220
Feb 12, 202629.7432.2027.8830.7830.783.12%235,137
Feb 11, 202629.4830.0628.2629.8529.851.26%169,992
Feb 10, 202629.7331.1928.9629.4829.48-1.11%238,854
Feb 9, 202627.2530.4626.5029.8129.818.05%231,471
Feb 6, 202628.9731.8227.1327.5927.59-4.23%176,145
Feb 5, 202631.9532.0728.0928.8128.81-10.08%197,481
Feb 4, 202634.6334.6330.9932.0432.04-6.81%218,234
Feb 3, 202634.2535.4332.9834.3834.38-0.32%526,389
Feb 2, 202629.0335.5028.8934.4934.4917.83%357,865
Jan 30, 202628.9529.3726.6629.2729.270.17%215,740
Jan 29, 202629.7630.1426.9529.2229.22-2.11%162,153
Jan 28, 202635.3935.3929.2429.8529.85-15.99%362,590
Jan 27, 202632.5135.6231.9035.5335.539.19%290,079
Jan 26, 202631.5033.5031.4932.5432.542.01%325,697
Jan 23, 202631.7633.2930.5031.9031.90-0.31%412,564
Jan 22, 202631.4533.5831.2832.0032.001.59%170,958
Jan 21, 202630.1932.2829.8031.5031.503.58%160,040
Jan 20, 202633.3835.4629.7930.4130.41-8.92%248,184
Jan 16, 202634.1834.1832.4033.3933.392.14%125,572
Jan 15, 202632.0934.0131.9532.6932.691.87%108,163
Jan 14, 202632.2434.1930.0032.0932.09-1.23%114,508
Jan 13, 202629.4633.6129.2532.4932.499.54%334,668
Jan 12, 202623.6330.5023.6329.6629.6624.20%423,453
Jan 9, 202624.4026.0023.1123.8823.88-1.24%264,015
Jan 8, 202626.0727.5023.7224.1824.18-8.06%113,292
Jan 7, 202623.6127.5023.5926.3026.3012.11%155,758
Jan 6, 202622.6124.2022.0023.4623.463.99%133,644
Jan 5, 202624.9825.4321.8622.5622.56-4.45%201,785
Jan 2, 202627.2227.2223.0823.6123.61-13.42%203,291
Dec 31, 202526.1227.6524.9527.2727.273.81%125,498
Dec 30, 202526.3026.7925.6626.2726.270.77%105,388
Dec 29, 202527.6029.3325.3426.0726.07-6.46%173,981
Dec 26, 202527.6628.4824.7927.8727.871.57%144,288
Dec 24, 202526.8728.0026.4927.4427.442.98%43,339
Dec 23, 202529.3329.6326.3526.6526.65-9.15%236,815
Dec 22, 202529.8731.2727.9829.3329.33-1.21%194,732
Dec 19, 202528.4029.7125.9629.6929.693.31%232,722
Dec 18, 202524.9029.4724.9028.7428.7416.12%407,982
Dec 17, 202523.3926.2421.2124.7524.756.36%476,489
Dec 16, 202521.5823.5221.4223.2723.275.97%293,078
Dec 15, 202521.7423.0220.3121.9621.962.76%187,786
Dec 12, 202522.6823.7121.3621.3721.37-5.65%211,626
Dec 11, 202520.4322.7920.4322.6522.6511.85%67,543
Dec 10, 202519.9721.4119.7520.2520.250.80%73,475
Dec 9, 202519.4921.4518.8520.0920.091.77%106,583
Dec 8, 202520.2920.4119.3619.7419.74-0.95%53,449
Dec 5, 202520.6321.2519.4719.9319.93-3.06%72,995
Dec 4, 202518.3620.5617.8220.5620.5612.29%47,878
Dec 3, 202518.9519.1417.3318.3118.31-4.09%65,093