Indicators

Markets:

News

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

25.90 -0.42 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	26.55	28.03	25.44	25.90	267,594	-0.42(-1.60%)
Mar 30, 2026	25.61	27.79	23.95	26.32	439,893	+0.82(+3.22%)
Mar 27, 2026	26.42	27.49	25.20	25.50	283,032	-1.51(-5.59%)
Mar 26, 2026	25.73	29.62	25.73	27.01	436,448	+0.63(+2.39%)
Mar 25, 2026	26.09	29.50	25.27	26.38	302,317	+0.66(+2.57%)
Mar 24, 2026	25.07	26.40	24.43	25.72	144,327	+0.11(+0.43%)
Mar 23, 2026	23.29	25.66	23.29	25.61	298,232	+2.11(+8.98%)
Mar 20, 2026	24.55	24.55	22.01	23.50	205,800	-1.11(-4.51%)
Mar 19, 2026	24.60	24.98	23.86	24.61	199,566	-0.24(-0.97%)
Mar 18, 2026	26.11	26.85	24.57	24.85	191,076	-1.59(-6.01%)
Mar 17, 2026	27.30	28.29	26.23	26.44	156,564	-1.02(-3.71%)
Mar 16, 2026	26.86	28.96	26.86	27.46	152,623	+0.72(+2.69%)
Mar 13, 2026	27.40	28.12	26.50	26.74	127,028	-0.38(-1.40%)
Mar 12, 2026	27.10	27.36	26.00	27.12	117,225	-0.26(-0.95%)
Mar 11, 2026	28.50	29.39	26.45	27.38	210,019	-0.89(-3.15%)
Mar 10, 2026	28.22	30.60	27.90	28.27	275,840	+0.29(+1.04%)
Mar 09, 2026	28.24	29.32	27.51	27.98	89,976	-0.78(-2.71%)
Mar 06, 2026	30.00	31.22	28.50	28.76	256,969	-1.52(-5.02%)
Mar 05, 2026	31.58	32.97	30.25	30.28	151,803	-1.48(-4.66%)
Mar 04, 2026	30.30	32.35	30.30	31.76	231,035	+1.34(+4.40%)
Mar 03, 2026	30.38	32.85	29.92	30.42	216,286	-0.23(-0.75%)
Mar 02, 2026	29.82	31.12	28.25	30.65	241,693	+0.43(+1.42%)
Feb 27, 2026	29.23	32.52	28.38	30.22	150,363	+0.96(+3.28%)
Feb 26, 2026	28.29	29.28	26.85	29.26	282,254	+0.82(+2.88%)
Feb 25, 2026	28.75	29.44	27.83	28.44	458,581	-0.06(-0.21%)
Feb 24, 2026	28.98	29.61	27.75	28.50	221,029	-0.19(-0.66%)
Feb 23, 2026	29.17	29.99	28.23	28.69	118,790	-0.35(-1.21%)
Feb 20, 2026	29.49	30.64	28.09	29.04	160,367	-0.63(-2.12%)
Feb 19, 2026	29.45	30.17	28.45	29.67	91,819	+0.44(+1.51%)
Feb 18, 2026	29.95	30.52	29.01	29.23	83,660	-0.55(-1.85%)
Feb 17, 2026	32.03	32.97	29.12	29.78	122,733	-2.33(-7.26%)
Feb 13, 2026	30.78	32.28	30.45	32.11	99,220	+1.33(+4.32%)
Feb 12, 2026	29.74	32.20	27.88	30.78	235,136	+0.93(+3.12%)
Feb 11, 2026	29.48	30.06	28.26	29.85	169,992	+0.37(+1.26%)
Feb 10, 2026	29.73	31.18	28.96	29.48	238,854	-0.33(-1.11%)
Feb 09, 2026	27.25	30.46	26.50	29.81	231,468	+2.22(+8.05%)
Feb 06, 2026	28.97	31.82	27.13	27.59	176,145	-1.22(-4.23%)
Feb 05, 2026	31.95	32.07	28.09	28.81	197,381	-3.23(-10.08%)
Feb 04, 2026	34.63	34.63	30.99	32.04	218,232	-2.34(-6.81%)
Feb 03, 2026	34.25	35.43	32.98	34.38	526,389	-0.11(-0.32%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.