Forte Biosciences Inc (FBRX) Historical Stock Data
23.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBRX is up 4.20% a day on average. There have been 20 days where Forte Biosciences Inc closed green and 10 days where FBRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 22.04 | 23.46 | ↑$1.42 (6.44%) | 20.69 | 24.35 | 130.86K |
| 2024-11-29 | 18.00 | 21.71 | ↑$3.71 (20.61%) | 17.82 | 22.50 | 163.43K |
| 2024-11-27 | 17.50 | 19.79 | ↑$2.29 (13.09%) | 16.86 | 23.36 | 278.27K |
| 2024-11-26 | 15.22 | 16.68 | ↑$1.46 (9.59%) | 15.07 | 18.00 | 124.68K |
| 2024-11-25 | 15.80 | 16.08 | ↑$0.28 (1.77%) | 14.75 | 17.10 | 128.04K |
| 2024-11-22 | 15.21 | 16.00 | ↑$0.79 (5.19%) | 14.04 | 16.67 | 395.95K |
| 2024-11-21 | 12.25 | 15.64 | ↑$3.39 (27.67%) | 10.11 | 15.95 | 1.27M |
| 2024-11-20 | 10.46 | 13.55 | ↑$3.09 (29.54%) | 8.79 | 18.81 | 29.58M |
| 2024-11-19 | 5.55 | 5.93 | ↑$0.38 (6.85%) | 5.55 | 5.93 | 2.63K |
| 2024-11-18 | 5.94 | 6.11 | ↑$0.17 (2.86%) | 5.66 | 6.31 | 22.03K |
| 2024-11-15 | 5.65 | 5.84 | ↑$0.19 (3.36%) | 5.45 | 5.84 | 11.21K |
| 2024-11-14 | 5.54 | 5.58 | ↑$0.04 (0.70%) | 5.38 | 5.67 | 16.47K |
| 2024-11-13 | 5.68 | 5.67 | ↓$0.01 (-0.18%) | 5.26 | 5.68 | 1.70K |
| 2024-11-12 | 5.42 | 5.68 | ↑$0.26 (4.73%) | 5.22 | 5.90 | 6.48K |
| 2024-11-11 | 5.29 | 5.40 | ↑$0.11 (2.00%) | 4.81 | 5.40 | 13.13K |
| 2024-11-08 | 4.81 | 5.13 | ↑$0.32 (6.55%) | 4.81 | 5.47 | 18.07K |
| 2024-11-07 | 4.79 | 4.81 | ↑$0.02 (0.38%) | 4.44 | 4.81 | 11.37K |
| 2024-11-06 | 4.77 | 4.68 | ↓$0.09 (-1.89%) | 4.62 | 4.81 | 7.45K |
| 2024-11-05 | 4.47 | 4.75 | ↑$0.28 (6.26%) | 4.45 | 4.81 | 17.76K |
| 2024-11-04 | 4.18 | 4.37 | ↑$0.19 (4.55%) | 4.12 | 4.45 | 19.68K |
| 2024-11-01 | 4.43 | 4.18 | ↓$0.25 (-5.60%) | 4.11 | 4.43 | 26K |
| 2024-10-31 | 4.63 | 4.45 | ↓$0.18 (-3.89%) | 4.25 | 4.65 | 24.04K |
| 2024-10-30 | 4.60 | 4.64 | ↑$0.04 (0.87%) | 4.55 | 4.75 | 21.70K |
| 2024-10-29 | 4.69 | 4.58 | ↓$0.11 (-2.35%) | 4.58 | 4.69 | 1.98K |
| 2024-10-28 | 4.69 | 4.62 | ↓$0.07 (-1.49%) | 4.56 | 4.81 | 9.71K |
| 2024-10-25 | 4.88 | 4.68 | ↓$0.20 (-4.13%) | 4.65 | 4.88 | 17.17K |
| 2024-10-24 | 4.66 | 4.63 | ↓$0.03 (-0.64%) | 4.46 | 4.85 | 10.26K |
| 2024-10-23 | 4.92 | 4.83 | ↓$0.09 (-1.82%) | 4.66 | 4.92 | 7.28K |
| 2024-10-22 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.70 | 4.94 | 15.48K |
| 2024-10-21 | 4.89 | 4.64 | ↓$0.25 (-5.11%) | 4.50 | 4.89 | 14.40K |
Create an account or log in to view more rows.
$FBRX has just been halted from trading due to volatility.
$FBRX has just been halted from trading due to volatility.
$FBRX has just been halted from trading due to volatility.
$FBRX has just been halted from trading due to volatility.
$FBRX has just been halted from trading due to volatility.
$FBRX has just been halted from trading due to volatility.
$FBRX has just been halted from trading due to volatility.
$FBRX 5 minute looks sexy
$FBRX headed back to all time highs shortly
$FBRX has just been halted from trading.