Forte Biosciences, Inc.FBRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $28.95 | $29.37 | $26.66 | $29.27 | 215,740 |
| 1/29/2026 | $29.76 | $30.14 | $26.95 | $29.22 | 162,200 |
| 1/28/2026 | $35.39 | $35.39 | $29.24 | $29.85 | 362,600 |
| 1/27/2026 | $32.51 | $35.62 | $31.90 | $35.53 | 290,100 |
| 1/26/2026 | $31.50 | $33.50 | $31.49 | $32.54 | 325,700 |
| 1/23/2026 | $31.76 | $33.29 | $30.50 | $31.90 | 412,600 |
| 1/22/2026 | $31.45 | $33.58 | $31.28 | $32.00 | 171,000 |
| 1/21/2026 | $30.19 | $32.28 | $29.80 | $31.50 | 160,040 |
| 1/20/2026 | $33.38 | $35.46 | $29.79 | $30.41 | 248,200 |
| 1/16/2026 | $34.18 | $34.18 | $32.40 | $33.39 | 125,600 |
| 1/15/2026 | $32.09 | $34.01 | $31.95 | $32.69 | 108,200 |
| 1/14/2026 | $32.24 | $34.19 | $30.00 | $32.09 | 114,508 |
| 1/13/2026 | $29.46 | $33.61 | $29.25 | $32.49 | 334,700 |
| 1/12/2026 | $23.63 | $30.50 | $23.63 | $29.66 | 423,453 |
| 1/9/2026 | $24.40 | $26.00 | $23.11 | $23.88 | 264,015 |
| 1/8/2026 | $26.07 | $27.50 | $23.72 | $24.18 | 113,292 |
| 1/7/2026 | $23.61 | $27.50 | $23.59 | $26.30 | 155,800 |
| 1/6/2026 | $22.61 | $24.20 | $22.00 | $23.46 | 133,644 |
| 1/5/2026 | $24.98 | $25.43 | $21.86 | $22.56 | 201,800 |
| 1/2/2026 | $27.22 | $27.22 | $23.08 | $23.61 | 203,300 |
| 12/31/2025 | $26.12 | $27.65 | $24.95 | $27.27 | 125,500 |
| 12/30/2025 | $26.30 | $26.79 | $25.66 | $26.27 | 105,388 |
| 12/29/2025 | $27.60 | $29.33 | $25.34 | $26.07 | 173,981 |
| 12/26/2025 | $27.66 | $28.48 | $24.79 | $27.87 | 144,300 |
| 12/24/2025 | $26.87 | $28.00 | $26.49 | $27.44 | 43,339 |
| 12/23/2025 | $29.33 | $29.63 | $26.35 | $26.65 | 236,815 |
| 12/22/2025 | $29.87 | $31.27 | $27.98 | $29.33 | 194,732 |
| 12/19/2025 | $28.40 | $29.71 | $25.96 | $29.69 | 232,722 |
| 12/18/2025 | $24.90 | $29.47 | $24.90 | $28.74 | 408,000 |
| 12/17/2025 | $23.39 | $26.24 | $21.21 | $24.75 | 476,489 |
| 12/16/2025 | $21.58 | $23.52 | $21.42 | $23.27 | 293,100 |
| 12/15/2025 | $21.74 | $23.02 | $20.31 | $21.96 | 187,800 |
| 12/12/2025 | $22.68 | $23.71 | $21.36 | $21.37 | 211,626 |
| 12/11/2025 | $20.43 | $22.79 | $20.43 | $22.65 | 67,543 |
| 12/10/2025 | $19.97 | $21.41 | $19.75 | $20.25 | 73,500 |
| 12/9/2025 | $19.49 | $21.45 | $18.85 | $20.09 | 106,600 |
| 12/8/2025 | $20.29 | $20.41 | $19.36 | $19.74 | 53,449 |
| 12/5/2025 | $20.63 | $21.25 | $19.47 | $19.93 | 73,000 |
| 12/4/2025 | $18.36 | $20.56 | $17.82 | $20.56 | 47,900 |
| 12/3/2025 | $18.95 | $19.14 | $17.33 | $18.31 | 65,093 |
| 12/2/2025 | $18.07 | $19.22 | $17.40 | $19.09 | 53,700 |
| 12/1/2025 | $18.90 | $18.90 | $17.35 | $18.20 | 53,800 |
| 11/28/2025 | $19.00 | $19.45 | $17.80 | $18.56 | 79,533 |
| 11/26/2025 | $19.91 | $22.61 | $18.96 | $19.08 | 130,125 |
| 11/25/2025 | $19.49 | $20.00 | $18.34 | $19.99 | 180,300 |
| 11/24/2025 | $18.45 | $19.57 | $18.26 | $19.06 | 134,009 |
| 11/21/2025 | $20.41 | $21.57 | $18.11 | $18.42 | 346,600 |
| 11/20/2025 | $19.00 | $21.99 | $19.00 | $20.46 | 305,266 |
| 11/19/2025 | $18.00 | $20.02 | $18.00 | $18.71 | 267,700 |
| 11/18/2025 | $14.27 | $18.00 | $14.06 | $17.97 | 89,937 |
| 11/17/2025 | $14.05 | $14.49 | $13.42 | $14.49 | 57,341 |
| 11/14/2025 | $13.52 | $14.74 | $13.52 | $14.08 | 45,000 |
| 11/13/2025 | $14.33 | $14.67 | $13.72 | $13.84 | 44,500 |
| 11/12/2025 | $14.08 | $14.89 | $14.08 | $14.46 | 45,592 |
| 11/11/2025 | $13.67 | $14.23 | $12.89 | $14.09 | 81,500 |
| 11/10/2025 | $12.39 | $14.05 | $12.08 | $13.67 | 122,581 |
| 11/7/2025 | $11.34 | $12.52 | $11.04 | $12.08 | 65,900 |
| 11/6/2025 | $10.50 | $11.64 | $10.50 | $11.44 | 51,802 |
| 11/5/2025 | $11.15 | $11.50 | $10.30 | $10.30 | 66,108 |
| 11/4/2025 | $11.49 | $11.86 | $10.70 | $10.91 | 55,500 |