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)

6.380 +0.150 (+2.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 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 -0.72(-11.88%)
Apr 04, 2025 6.400 6.400 6.000 6.060 8,632 -0.52(-7.90%)
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%)
Apr 01, 2025 7.540 7.990 7.310 7.430 13,825 -0.33(-4.25%)
Mar 31, 2025 9.040 9.040 7.610 7.760 26,199 -0.44(-5.37%)
Mar 28, 2025 7.930 8.210 7.100 8.200 22,604 +0.29(+3.67%)
Mar 27, 2025 8.200 8.870 7.870 7.910 65,995 -0.29(-3.54%)
Mar 26, 2025 9.020 9.078 7.680 8.200 136,061 -0.31(-3.64%)
Mar 25, 2025 7.010 8.990 7.010 8.510 225,120 +2.19(+34.65%)
Mar 24, 2025 8.500 9.330 6.310 6.320 100,383 -1.85(-22.64%)
Mar 21, 2025 7.220 8.950 7.220 8.170 111,536 +0.63(+8.36%)
Mar 20, 2025 7.450 8.860 7.163 7.540 50,525 +0.52(+7.41%)
Mar 19, 2025 5.420 7.480 5.420 7.020 55,196 +1.52(+27.64%)
Mar 18, 2025 5.550 6.000 5.320 5.500 59,819 -0.02(-0.36%)
Mar 17, 2025 5.700 6.123 5.510 5.520 26,964 -0.28(-4.83%)
Mar 14, 2025 5.940 6.045 5.740 5.800 39,207 -0.20(-3.33%)
Mar 13, 2025 5.920 6.177 5.800 6.000 19,328 +0.18(+3.09%)
Mar 12, 2025 5.820 6.386 5.780 5.820 43,260 +0.11(+1.93%)
Mar 11, 2025 5.950 6.077 5.710 5.710 16,410 -0.20(-3.38%)
Mar 10, 2025 6.500 6.550 5.910 5.910 13,762 -0.59(-9.08%)
Mar 07, 2025 7.010 7.100 6.460 6.500 23,525 -0.51(-7.28%)
Mar 06, 2025 6.860 7.200 6.520 7.010 13,696 +0.15(+2.19%)
Mar 05, 2025 7.190 7.490 6.505 6.860 27,890 -0.35(-4.85%)
Mar 04, 2025 8.000 8.000 7.210 7.210 6,538 -0.47(-6.12%)
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.