Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.500 +0.120 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.300 8.990 8.280 8.500 27,056 +0.12(+1.43%)
May 29, 2025 9.660 9.660 8.250 8.380 48,025 -1.29(-13.34%)
May 28, 2025 11.75 13.84 9.200 9.670 172,390 -1.86(-16.13%)
May 27, 2025 9.000 12.90 9.000 11.53 751,792 +3.04(+35.81%)
May 23, 2025 7.840 8.498 7.840 8.490 18,704 +0.97(+12.90%)
May 22, 2025 7.240 7.800 7.000 7.520 24,991 +0.41(+5.77%)
May 21, 2025 7.750 7.810 7.070 7.110 29,088 -0.50(-6.57%)
May 20, 2025 7.700 7.900 7.050 7.610 14,290 +0.11(+1.47%)
May 19, 2025 7.820 8.296 7.451 7.500 20,010 -0.35(-4.46%)
May 16, 2025 8.090 8.750 7.750 7.850 21,295 +0.02(+0.26%)
May 15, 2025 7.870 8.090 7.550 7.830 30,155 +0.23(+3.03%)
May 14, 2025 7.000 8.010 6.700 7.600 18,815 +0.80(+11.76%)
May 13, 2025 6.500 6.815 6.350 6.800 6,916 +0.52(+8.28%)
May 12, 2025 6.720 6.910 6.203 6.280 25,145 -0.10(-1.57%)
May 09, 2025 6.350 6.640 6.280 6.380 8,066 +0.15(+2.41%)
May 08, 2025 6.500 6.750 6.190 6.230 43,930 +0.04(+0.65%)
May 07, 2025 6.170 6.610 6.130 6.190 12,319 -0.13(-2.06%)
May 06, 2025 6.660 6.660 6.320 6.320 2,754 -0.34(-5.11%)
May 05, 2025 6.810 7.020 6.610 6.660 4,375 -0.30(-4.31%)
May 02, 2025 7.000 7.250 6.500 6.960 151,767 -0.20(-2.83%)
May 01, 2025 6.800 7.300 6.800 7.163 7,631 -0.14(-1.88%)
Apr 30, 2025 7.180 7.300 6.930 7.300 4,420 -0.04(-0.59%)
Apr 29, 2025 7.350 7.700 6.929 7.343 19,286 +0.22(+3.13%)
Apr 28, 2025 7.330 7.408 6.697 7.120 19,309 +0.41(+6.16%)
Apr 25, 2025 6.960 6.960 6.060 6.707 28,908 -0.25(-3.64%)
Apr 24, 2025 6.000 6.960 5.800 6.960 14,830 +0.91(+15.04%)
Apr 23, 2025 7.180 7.180 4.900 6.050 55,702 -0.80(-11.68%)
Apr 22, 2025 7.187 7.425 6.490 6.850 9,341 -0.16(-2.28%)
Apr 21, 2025 7.620 7.665 6.500 7.010 9,634 -0.33(-4.50%)
Apr 17, 2025 7.470 7.573 6.750 7.340 17,241 +0.08(+1.10%)
Apr 16, 2025 6.280 7.545 6.070 7.260 77,140 +1.42(+24.32%)
Apr 15, 2025 5.990 6.240 5.680 5.840 14,939 +0.25(+4.47%)
Apr 14, 2025 5.720 5.970 5.570 5.590 26,774 +0.34(+6.48%)
Apr 11, 2025 5.920 5.920 5.250 5.250 17,994 -0.64(-10.87%)
Apr 10, 2025 5.500 5.890 5.400 5.890 19,536 +0.19(+3.33%)
Apr 09, 2025 5.840 6.110 5.270 5.700 38,482 +0.14(+2.52%)
Apr 08, 2025 5.700 6.431 5.340 5.560 18,573 +0.22(+4.12%)
Apr 07, 2025 5.880 5.880 5.020 5.340 42,306 -0.54(-9.18%)
Apr 04, 2025 6.400 6.400 5.780 5.880 8,632 -0.70(-10.64%)
Apr 03, 2025 7.130 7.130 6.400 6.580 17,032 -0.77(-10.48%)
Apr 02, 2025 7.210 7.980 7.210 7.350 13,337 -0.08(-1.08%)
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 following
Privacy Policy and Terms Of Service.