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

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

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 7.540 7.990 7.310 7.430 13,825 -0.33(-4.25%)
Mar 31, 2025 9.040 9.040 7.610 7.760 26,199 -0.44(-5.37%)
Mar 28, 2025 7.930 8.210 7.100 8.200 22,604 +0.29(+3.67%)
Mar 27, 2025 8.200 8.870 7.870 7.910 65,995 -0.29(-3.54%)
Mar 26, 2025 9.020 9.078 7.680 8.200 136,061 -0.31(-3.64%)
Mar 25, 2025 7.010 8.990 7.010 8.510 225,120 +2.19(+34.65%)
Mar 24, 2025 8.500 9.330 6.310 6.320 100,383 -1.85(-22.64%)
Mar 21, 2025 7.220 8.950 7.220 8.170 111,536 +0.63(+8.36%)
Mar 20, 2025 7.450 8.860 7.163 7.540 50,525 +0.52(+7.41%)
Mar 19, 2025 5.420 7.480 5.420 7.020 55,196 +1.52(+27.64%)
Mar 18, 2025 5.550 6.000 5.320 5.500 59,819 -0.02(-0.36%)
Mar 17, 2025 5.700 6.123 5.510 5.520 26,964 -0.28(-4.83%)
Mar 14, 2025 5.940 6.045 5.740 5.800 39,207 -0.20(-3.33%)
Mar 13, 2025 5.920 6.177 5.800 6.000 19,328 +0.18(+3.09%)
Mar 12, 2025 5.820 6.386 5.780 5.820 43,260 +0.11(+1.93%)
Mar 11, 2025 5.950 6.077 5.710 5.710 16,410 -0.20(-3.38%)
Mar 10, 2025 6.500 6.550 5.910 5.910 13,762 -0.59(-9.08%)
Mar 07, 2025 7.010 7.100 6.460 6.500 23,525 -0.51(-7.28%)
Mar 06, 2025 6.860 7.200 6.520 7.010 13,696 +0.15(+2.19%)
Mar 05, 2025 7.190 7.490 6.505 6.860 27,890 -0.35(-4.85%)
Mar 04, 2025 8.000 8.000 7.210 7.210 6,538 -0.47(-6.12%)
Mar 03, 2025 8.980 9.360 7.650 7.680 10,373 -1.42(-15.60%)
Feb 28, 2025 9.030 9.895 9.030 9.100 29,696 -0.20(-2.15%)
Feb 27, 2025 9.240 9.680 9.130 9.300 24,145 -0.02(-0.21%)
Feb 26, 2025 9.300 10.51 9.300 9.320 13,038 -0.06(-0.64%)
Feb 25, 2025 9.540 10.08 8.800 9.380 14,521 -0.27(-2.80%)
Feb 24, 2025 11.00 11.38 9.620 9.650 52,263 -1.33(-12.11%)
Feb 21, 2025 10.54 11.02 10.28 10.98 12,089 +0.28(+2.62%)
Feb 20, 2025 10.01 11.14 10.01 10.70 11,620 +0.69(+6.89%)
Feb 19, 2025 11.70 12.13 9.810 10.01 20,640 -1.22(-10.86%)
Feb 18, 2025 11.83 12.60 11.23 11.23 13,881 -0.77(-6.42%)
Feb 14, 2025 11.03 13.13 11.03 12.00 35,582 +0.85(+7.62%)
Feb 13, 2025 10.60 11.70 10.60 11.15 22,891 +0.15(+1.36%)
Feb 12, 2025 10.92 11.72 10.92 11.00 16,345 -0.11(-0.99%)
Feb 11, 2025 10.86 11.92 10.55 11.11 9,435 +0.08(+0.77%)
Feb 10, 2025 11.87 12.05 10.98 11.03 27,149 -0.88(-7.43%)
Feb 07, 2025 12.79 14.04 11.90 11.91 45,642 -1.09(-8.38%)
Feb 06, 2025 15.00 15.87 12.97 13.00 33,813 -2.00(-13.33%)
Feb 05, 2025 14.52 15.75 14.52 15.00 28,800 +0.00(+0.00%)
Feb 04, 2025 15.00 15.40 14.01 15.00 26,044 +0.03(+0.20%)
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 and Conditions.