• SPX
  • $5,713.64
  • 1.7 %
  • $95.38
  • DJI
  • $42,025.19
  • 1.26 %
  • $522.09
  • N225
  • $37,935.58
  • 2.1 %
  • $780.25
  • FTSE
  • $8,328.72
  • 0.91 %
  • $75.04
  • IXIC
  • $18,013.98
  • 2.51 %
  • $440.68
Forte Biosciences, Inc. (FBRX) Charts

Forte Biosciences, Inc. (FBRX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$7.01

$0.28

(4.09%)

Day's range
$6.91
Day's range
$7.35
  • 5 DAY PERFORMANCE

    -3.71%
  • 1 MONTH PERFORMANCE

    -15.03%
  • 3 MONTH PERFORMANCE

    -47.61%
  • 6 MONTH PERFORMANCE

    -57.52%
  • YEAR-TO-DATE PERFORMANCE

    -65.87%
  • 1 YEAR PERFORMANCE

    -64.95%

Forte Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/19/2024 $7.06 $7.01   (-0.71%) $7.35 $6.91 3,633 $323.38 M
09/18/2024 $7.00 $6.73   (-3.86%) $7.18 $6.60 9,800 $310.46 M
09/17/2024 $7.45 $7.09   (-4.83%) $7.50 $6.86 15,900 $327.07 M
09/16/2024 $7.07 $7.26   (2.69%) $7.40 $7.03 6,613 $334.91 M
09/13/2024 $7.06 $7.28   (3.12%) $7.33 $6.70 14,400 $335.83 M
09/12/2024 $6.70 $7.01   (4.63%) $7.33 $6.70 8,049 $323.38 M
09/11/2024 $7.01 $7.10   (1.28%) $7.10 $6.50 10,000 $327.53 M
09/10/2024 $7.32 $7.10   (-3.01%) $7.32 $6.91 17,519 $327.53 M
09/09/2024 $7.70 $7.58   (-1.56%) $7.92 $7.32 9,400 $349.67 M
09/06/2024 $7.60 $7.61   (0.13%) $7.70 $7.52 6,200 $351.06 M
09/05/2024 $7.40 $7.62   (2.97%) $7.80 $7.26 17,700 $351.52 M
09/04/2024 $7.31 $7.30   (-0.14%) $7.68 $7.30 9,600 $336.76 M
09/03/2024 $7.91 $7.60   (-3.92%) $7.91 $7.54 1,800 $350.60 M
08/30/2024 $7.85 $7.90   (0.64%) $8.00 $7.59 19,732 $364.44 M
08/29/2024 $7.66 $7.80   (1.83%) $8.13 $7.39 7,010 $359.82 M
08/28/2024 $9.05 $7.73   (-14.59%) $9.05 $7.60 15,500 $356.59 M
08/27/2024 $8.18 $8.63   (5.5%) $8.95 $8.00 10,020 $398.11 M
08/26/2024 $8.60 $8.43   (-1.98%) $8.74 $7.83 11,008 $388.89 M
08/23/2024 $8.25 $7.92   (-4%) $8.75 $7.83 15,136 $365.36 M
08/22/2024 $8.75 $7.98   (-8.8%) $8.75 $7.90 16,901 $368.13 M
08/21/2024 $8.25 $8.28   (0.36%) $8.94 $8.02 5,540 $381.97 M
08/20/2024 $8.00 $8.25   (3.13%) $9.23 $8.00 6,536 $380.58 M
08/19/2024 $7.75 $8.25   (6.45%) $8.25 $7.30 10,044 $380.58 M
08/16/2024 $7.52 $7.50   (-0.27%) $8.25 $7.00 11,041 $345.98 M
08/15/2024 $9.75 $7.75   (-20.51%) $10.67 $6.99 64,489 $357.52 M
08/14/2024 $10.98 $9.75   (-11.2%) $10.98 $9.75 1,796 $449.78 M
08/13/2024 $10.55 $10.58   (0.28%) $11.25 $10.55 1,324 $488.07 M
08/12/2024 $10.50 $10.49   (-0.1%) $11.00 $9.50 746 $483.92 M
08/09/2024 $10.40 $11.08   (6.54%) $11.93 $10.03 476 $511.13 M
08/08/2024 $11.50 $10.71   (-6.87%) $12.00 $10.38 2,572 $494.06 M
08/07/2024 $11.75 $11.75   (0%) $12.63 $11.75 316 $542.04 M
08/06/2024 $13.00 $11.64   (-10.46%) $13.15 $11.50 581 $536.97 M
08/05/2024 $13.00 $12.51   (-3.77%) $13.13 $12.50 1,244 $577.10 M
08/02/2024 $13.50 $13.25   (-1.85%) $13.75 $13.25 812 $611.24 M
08/01/2024 $13.60 $13.73   (0.96%) $14.50 $13.50 377 $633.38 M
07/31/2024 $14.18 $13.76   (-2.96%) $14.50 $13.50 667 $634.76 M
07/30/2024 $13.95 $13.50   (-3.23%) $14.11 $13.50 184 $622.77 M
07/29/2024 $14.00 $13.96   (-0.29%) $14.35 $13.53 200 $643.99 M
07/26/2024 $14.27 $13.93   (-2.38%) $14.45 $13.75 396 $642.61 M
07/25/2024 $14.26 $14.27   (0.07%) $14.50 $14.25 188 $658.29 M
07/24/2024 $14.25 $14.50   (1.75%) $14.50 $14.13 1,560 $668.90 M
07/23/2024 $14.00 $14.19   (1.36%) $14.50 $13.75 487 $654.60 M
07/22/2024 $15.00 $14.88   (-0.8%) $15.00 $14.75 432 $686.43 M
07/19/2024 $14.20 $14.75   (3.87%) $15.00 $14.07 532 $680.43 M
07/18/2024 $14.03 $14.03   (0%) $15.00 $13.75 412 $647.22 M
07/17/2024 $14.51 $14.50   (-0.07%) $15.00 $14.50 448 $668.90 M
07/16/2024 $15.12 $14.50   (-4.1%) $15.49 $13.82 885 $668.90 M
07/15/2024 $14.25 $13.98   (-1.89%) $14.28 $13.32 588 $644.91 M
07/12/2024 $16.08 $13.65   (-15.11%) $16.08 $12.73 1,752 $629.69 M
07/11/2024 $13.24 $16.08   (21.45%) $16.08 $12.49 1,488 $741.79 M
07/10/2024 $13.00 $12.75   (-1.92%) $13.25 $12.38 298 $588.17 M
07/09/2024 $13.00 $13.00   (0%) $13.50 $12.13 688 $599.70 M
07/08/2024 $12.51 $13.25   (5.92%) $13.97 $12.51 205 $611.24 M
07/05/2024 $12.78 $14.23   (11.35%) $14.23 $12.00 244 $656.45 M
07/03/2024 $12.78 $12.75   (-0.23%) $12.78 $12.50 84 $588.17 M
07/02/2024 $13.75 $13.10   (-4.73%) $13.76 $13.10 428 $604.32 M
07/01/2024 $13.25 $13.65   (3.02%) $14.45 $13.10 300 $629.69 M
06/28/2024 $13.70 $13.43   (-1.97%) $14.47 $13.19 133 $619.54 M
06/27/2024 $13.10 $13.70   (4.58%) $13.70 $13.10 472 $632.00 M
06/26/2024 $12.00 $12.00   (0%) $14.25 $12.00 401 $553.57 M
06/25/2024 $12.25 $11.50   (-6.12%) $12.99 $11.25 2,301 $530.51 M
06/24/2024 $12.25 $12.25   (0%) $12.75 $12.22 776 $565.11 M
06/21/2024 $12.50 $12.22   (-2.24%) $12.90 $12.22 304 $563.72 M
06/20/2024 $12.50 $12.50   (0%) $13.24 $12.50 916 $576.64 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.