• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,316.39
  • 0.76 %
  • $290.29
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Forte Biosciences, Inc. (FBRX) Charts

Forte Biosciences, Inc. (FBRX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$15.13

$1.58

(11.7%)

Day's range
$10.11
Day's range
$15.93
  • 5 DAY PERFORMANCE

    +159.08%
  • 1 MONTH PERFORMANCE

    +218.53%
  • 3 MONTH PERFORMANCE

    +89.60%
  • 6 MONTH PERFORMANCE

    +0.87%
  • YEAR-TO-DATE PERFORMANCE

    -26.34%
  • 1 YEAR PERFORMANCE

    +40.74%

Forte Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $12.25 $15.64   (27.67%) $15.95 $10.11 1.26 M $28.90 M
11/20/2024 $10.46 $13.55   (29.54%) $18.81 $8.79 29.60 M $25.04 M
11/19/2024 $5.55 $5.93   (6.85%) $5.93 $5.55 2,629 $10.96 M
11/18/2024 $5.94 $6.11   (2.86%) $6.31 $5.66 22,026 $11.29 M
11/15/2024 $5.65 $5.84   (3.36%) $5.84 $5.45 11,205 $10.79 M
11/14/2024 $5.54 $5.58   (0.72%) $5.67 $5.38 16,500 $10.31 M
11/13/2024 $5.68 $5.67   (-0.18%) $5.68 $5.26 1,701 $10.48 M
11/12/2024 $5.42 $5.68   (4.8%) $5.90 $5.22 6,531 $10.49 M
11/11/2024 $5.29 $5.40   (2.08%) $5.40 $4.81 13,126 $9.98 M
11/08/2024 $4.81 $5.13   (6.65%) $5.47 $4.81 18,100 $9.48 M
11/07/2024 $4.79 $4.81   (0.42%) $4.81 $4.44 11,400 $8.89 M
11/06/2024 $4.77 $4.68   (-1.89%) $4.81 $4.62 7,446 $8.65 M
11/05/2024 $4.47 $4.75   (6.26%) $4.81 $4.45 17,756 $8.78 M
11/04/2024 $4.18 $4.37   (4.55%) $4.45 $4.12 19,700 $8.07 M
11/01/2024 $4.43 $4.18   (-5.64%) $4.43 $4.11 26,002 $7.72 M
10/31/2024 $4.63 $4.45   (-3.89%) $4.65 $4.25 24,094 $8.22 M
10/30/2024 $4.60 $4.64   (0.87%) $4.75 $4.55 21,700 $8.57 M
10/29/2024 $4.69 $4.58   (-2.35%) $4.69 $4.58 2,000 $8.46 M
10/28/2024 $4.69 $4.62   (-1.49%) $4.81 $4.56 9,709 $8.54 M
10/25/2024 $4.88 $4.68   (-4.1%) $4.88 $4.65 17,200 $8.65 M
10/24/2024 $4.66 $4.63   (-0.64%) $4.85 $4.46 10,300 $8.55 M
10/23/2024 $4.92 $4.83   (-1.83%) $4.92 $4.66 7,300 $8.92 M
10/22/2024 $4.75 $4.75   (0%) $4.94 $4.70 15,500 $8.78 M
10/21/2024 $4.89 $4.64   (-5.11%) $4.89 $4.50 14,400 $8.57 M
10/18/2024 $4.91 $4.73   (-3.67%) $4.91 $4.58 3,040 $8.74 M
10/17/2024 $4.67 $4.50   (-3.64%) $4.68 $4.50 2,751 $8.31 M
10/16/2024 $4.66 $4.67   (0.21%) $4.73 $4.48 14,900 $8.63 M
10/15/2024 $4.75 $4.62   (-2.74%) $4.75 $4.54 12,000 $8.54 M
10/14/2024 $4.51 $4.75   (5.32%) $4.75 $4.44 6,340 $8.78 M
10/11/2024 $4.80 $4.55   (-5.21%) $4.84 $4.50 18,300 $8.41 M
10/10/2024 $5.01 $4.81   (-3.99%) $5.01 $4.81 832 $8.89 M
10/09/2024 $4.97 $5.00   (0.6%) $5.00 $4.89 3,041 $9.24 M
10/08/2024 $5.02 $5.00   (-0.4%) $5.12 $4.89 8,630 $9.24 M
10/07/2024 $5.17 $5.01   (-3.09%) $5.17 $5.00 3,942 $9.26 M
10/04/2024 $5.09 $5.02   (-1.38%) $5.10 $5.02 1,837 $9.28 M
10/03/2024 $5.05 $5.00   (-0.99%) $5.05 $4.81 10,410 $9.24 M
10/02/2024 $5.05 $5.11   (1.19%) $5.18 $4.89 15,134 $9.44 M
10/01/2024 $5.53 $5.16   (-6.69%) $5.97 $5.07 17,900 $9.53 M
09/30/2024 $5.63 $5.59   (-0.71%) $5.79 $5.30 13,600 $10.33 M
09/27/2024 $5.80 $5.74   (-1.03%) $6.46 $4.86 39,200 $10.61 M
09/26/2024 $6.51 $5.82   (-10.6%) $6.60 $5.65 26,800 $10.75 M
09/25/2024 $6.78 $6.60   (-2.65%) $6.90 $6.35 16,754 $12.19 M
09/24/2024 $6.80 $7.00   (2.94%) $7.00 $6.80 14,223 $12.93 M
09/23/2024 $7.15 $7.04   (-1.54%) $7.35 $7.04 6,000 $13.01 M
09/20/2024 $7.08 $7.08   (0%) $7.14 $6.98 4,949 $13.08 M
09/19/2024 $7.06 $7.01   (-0.71%) $7.35 $6.91 3,700 $12.95 M
09/18/2024 $7.00 $6.73   (-3.86%) $7.18 $6.60 9,800 $12.43 M
09/17/2024 $7.45 $7.09   (-4.83%) $7.50 $6.86 15,900 $13.10 M
09/16/2024 $7.07 $7.26   (2.69%) $7.40 $7.03 6,613 $13.41 M
09/13/2024 $7.06 $7.28   (3.12%) $7.33 $6.70 14,400 $13.45 M
09/12/2024 $6.70 $7.01   (4.63%) $7.33 $6.70 8,049 $12.95 M
09/11/2024 $7.01 $7.10   (1.28%) $7.10 $6.50 10,000 $13.12 M
09/10/2024 $7.32 $7.10   (-3.01%) $7.32 $6.91 17,519 $13.12 M
09/09/2024 $7.70 $7.58   (-1.56%) $7.92 $7.32 9,400 $14.01 M
09/06/2024 $7.60 $7.61   (0.13%) $7.70 $7.52 6,200 $14.06 M
09/05/2024 $7.40 $7.62   (2.97%) $7.80 $7.26 17,700 $14.08 M
09/04/2024 $7.31 $7.30   (-0.14%) $7.68 $7.30 9,600 $13.49 M
09/03/2024 $7.91 $7.60   (-3.92%) $7.91 $7.54 1,800 $14.04 M
08/30/2024 $7.85 $7.90   (0.64%) $8.00 $7.59 19,732 $14.60 M
08/29/2024 $7.66 $7.80   (1.83%) $8.13 $7.39 7,010 $14.41 M
08/28/2024 $9.05 $7.73   (-14.59%) $9.05 $7.60 15,500 $14.28 M
08/27/2024 $8.18 $8.63   (5.5%) $8.95 $8.00 10,020 $15.95 M
08/26/2024 $8.60 $8.43   (-1.98%) $8.74 $7.83 11,008 $15.58 M
08/23/2024 $8.25 $7.92   (-4%) $8.75 $7.83 15,136 $14.63 M
08/22/2024 $8.75 $7.98   (-8.8%) $8.75 $7.90 16,901 $14.74 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.