• SPX
  • $5,763.39
  • 0.89 %
  • $50.70
  • DJI
  • $42,118.25
  • 0.77 %
  • $323.65
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,176.09
  • -0.1 %
  • -$8.15
  • IXIC
  • $18,381.13
  • 1.11 %
  • $201.15
Forte Biosciences, Inc. (FBRX) Charts

Forte Biosciences, Inc. (FBRX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.45

$0.08

(1.72%)

Day's range
$4.45
Day's range
$4.47
  • 5 DAY PERFORMANCE

    +0.00%
  • 1 MONTH PERFORMANCE

    -11.35%
  • 3 MONTH PERFORMANCE

    -64.43%
  • 6 MONTH PERFORMANCE

    -75.07%
  • YEAR-TO-DATE PERFORMANCE

    -78.33%
  • 1 YEAR PERFORMANCE

    -62.92%

Forte Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $4.47 $4.45   (-0.56%) $4.47 $4.45 3,113
11/04/2024 $4.18 $4.37   (4.55%) $4.45 $4.12 19,700 $201.59 M
11/01/2024 $4.43 $4.18   (-5.64%) $4.43 $4.11 26,002 $192.83 M
10/31/2024 $4.63 $4.45   (-3.89%) $4.65 $4.25 24,094 $205.28 M
10/30/2024 $4.60 $4.64   (0.87%) $4.75 $4.55 21,700 $214.05 M
10/29/2024 $4.69 $4.58   (-2.35%) $4.69 $4.58 2,000 $211.28 M
10/28/2024 $4.69 $4.62   (-1.49%) $4.81 $4.56 9,709 $213.13 M
10/25/2024 $4.88 $4.68   (-4.1%) $4.88 $4.65 17,200 $215.89 M
10/24/2024 $4.66 $4.63   (-0.64%) $4.85 $4.46 10,300 $213.59 M
10/23/2024 $4.92 $4.83   (-1.83%) $4.92 $4.66 7,300 $222.81 M
10/22/2024 $4.75 $4.75   (0%) $4.94 $4.70 15,500 $219.12 M
10/21/2024 $4.89 $4.64   (-5.11%) $4.89 $4.50 14,400 $214.05 M
10/18/2024 $4.91 $4.73   (-3.67%) $4.91 $4.58 3,040 $218.20 M
10/17/2024 $4.67 $4.50   (-3.64%) $4.68 $4.50 2,751 $207.59 M
10/16/2024 $4.66 $4.67   (0.21%) $4.73 $4.48 14,900 $215.43 M
10/15/2024 $4.75 $4.62   (-2.74%) $4.75 $4.54 12,000 $213.13 M
10/14/2024 $4.51 $4.75   (5.32%) $4.75 $4.44 6,340 $219.12 M
10/11/2024 $4.80 $4.55   (-5.21%) $4.84 $4.50 18,300 $209.90 M
10/10/2024 $5.01 $4.81   (-3.99%) $5.01 $4.81 832 $221.89 M
10/09/2024 $4.97 $5.00   (0.6%) $5.00 $4.89 3,041 $230.66 M
10/08/2024 $5.02 $5.00   (-0.4%) $5.12 $4.89 8,630 $230.66 M
10/07/2024 $5.17 $5.01   (-3.09%) $5.17 $5.00 3,942 $231.12 M
10/04/2024 $5.09 $5.02   (-1.38%) $5.10 $5.02 1,837 $231.58 M
10/03/2024 $5.05 $5.00   (-0.99%) $5.05 $4.81 10,410 $230.66 M
10/02/2024 $5.05 $5.11   (1.19%) $5.18 $4.89 15,134 $235.73 M
10/01/2024 $5.53 $5.16   (-6.69%) $5.97 $5.07 17,900 $238.04 M
09/30/2024 $5.63 $5.59   (-0.71%) $5.79 $5.30 13,600 $257.87 M
09/27/2024 $5.80 $5.74   (-1.03%) $6.46 $4.86 39,200 $264.79 M
09/26/2024 $6.51 $5.82   (-10.6%) $6.60 $5.65 26,800 $268.48 M
09/25/2024 $6.78 $6.60   (-2.65%) $6.90 $6.35 16,754 $304.47 M
09/24/2024 $6.80 $7.00   (2.94%) $7.00 $6.80 14,223 $322.92 M
09/23/2024 $7.15 $7.04   (-1.54%) $7.35 $7.04 6,000 $324.76 M
09/20/2024 $7.08 $7.08   (0%) $7.14 $6.98 4,949 $326.61 M
09/19/2024 $7.06 $7.01   (-0.71%) $7.35 $6.91 3,700 $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
×
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 Stocks.News!

Create Your Account

Email Verification

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