Dark

FBRX
Forte Biosciences, Inc. Common Stock
stock NASDAQ

Market Open

Jul 9, 2026 2:50:52 PM EDT

33.68USD+63.654%(+13.10)3,621,250

28.74Bid 38.76Ask 10.02Spread

Pre-market

Jul 9, 2026 9:28:30 AM EDT

21.25USD+3.256%(+0.67)188,708

After-hours

Jul 8, 2026 4:00:30 PM EDT

20.58USD-0.049%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	21.7300	34.6200	21.7300	33.6800	+63.654%	3,621,250	0.000%
2026-07-08	21.9700	22.4800	20.2000	20.5800	-7.506%	590,079	+63.654%
2026-07-07	20.6400	23.4600	20.2900	22.2500	+9.015%	500,708	+51.371%
2026-07-06	20.8100	21.5850	19.9500	20.4100	-2.438%	242,497	+65.017%
2026-07-02	21.4000	22.3400	20.7650	20.9200	-1.876%	401,572	+60.994%
2026-07-01	21.3100	21.7450	20.5100	21.3200	+0.329%	339,474	+57.974%
2026-06-30	21.2900	22.3850	20.4100	21.2500	-0.328%	421,439	+58.494%
2026-06-29	20.7300	22.3050	20.5100	21.3200	+1.379%	474,506	+57.974%
2026-06-26	18.7700	21.5300	18.4050	21.0300	+12.400%	3,079,361	+60.152%
2026-06-25	18.7000	19.4750	18.3000	18.7100	+0.917%	186,508	+80.011%
2026-06-24	18.1500	18.9200	17.9200	18.5400	+2.149%	217,127	+81.661%
2026-06-23	17.8000	18.9900	16.8900	18.1500	-0.711%	348,196	+85.565%
2026-06-22	17.9400	19.0100	17.7600	18.2800	+2.409%	233,948	+84.245%
2026-06-18	17.8400	18.5700	17.6500	17.8500	+1.478%	228,693	+88.683%
2026-06-17	17.2500	17.8950	17.1700	17.5900	+2.566%	156,129	+91.472%
2026-06-16	18.0500	18.1600	17.0000	17.1500	-4.986%	186,336	+96.385%
2026-06-15	17.7400	18.3500	17.4500	18.0500	+2.790%	124,994	+86.593%
2026-06-12	17.5400	18.4899	17.2000	17.5600	+0.920%	219,297	+91.800%
2026-06-11	16.8300	18.0400	16.6000	17.4000	+3.448%	172,226	+93.563%
2026-06-10	16.8300	18.0900	16.5650	16.8200	-1.059%	254,562	+100.238%
2026-06-09	15.7900	17.0800	15.5300	17.0000	+8.488%	415,550	+98.118%
2026-06-08	16.7100	16.7400	15.5100	15.6700	-5.145%	248,923	+114.933%
2026-06-05	16.3700	16.7000	15.7100	16.5200	-1.019%	408,713	+103.874%
2026-06-04	17.0500	17.4044	16.4050	16.6900	-1.824%	283,864	+101.797%
2026-06-03	18.1800	18.5900	16.6701	17.0000	-6.465%	354,631	+98.118%
2026-06-02	19.2100	19.4300	17.2500	18.1750	-5.535%	367,573	+85.309%
2026-06-01	19.3000	20.6600	18.7500	19.2400	+0.891%	354,841	+75.052%
2026-05-29	20.7000	20.7200	18.6050	19.0700	-8.185%	392,924	+76.612%
2026-05-28	21.4100	22.0600	19.8000	20.7700	-3.260%	144,907	+62.157%
2026-05-27	21.6800	23.0700	21.4000	21.4700	-2.142%	126,373	+56.870%
2026-05-26	21.8700	22.4800	21.3800	21.9400	+1.621%	205,052	+53.510%
2026-05-22	21.7900	22.3500	20.6900	21.5900	-1.864%	123,968	+55.998%
2026-05-21	19.9800	22.3300	19.5250	22.0000	+8.321%	227,733	+53.091%
2026-05-20	20.3500	20.9100	19.8000	20.3100	+1.196%	133,696	+65.830%
2026-05-19	20.9700	20.9700	19.0300	20.0700	-4.292%	323,706	+67.813%
2026-05-18	23.0400	23.3250	20.1000	20.9700	-9.260%	357,793	+60.610%
2026-05-15	23.2600	24.0000	21.6000	23.1100	-3.548%	177,695	+45.738%
2026-05-14	24.4700	25.0100	23.5600	23.9600	-2.839%	127,448	+40.568%
2026-05-13	24.3600	24.7000	23.2400	24.6600	+1.523%	126,467	+36.577%
2026-05-12	26.4200	27.0200	24.0000	24.2900	-6.577%	262,225	+38.658%
2026-05-11	23.3900	26.4000	23.3200	26.0000	+8.243%	436,014	+29.538%
2026-05-08	25.9500	25.9700	23.5325	24.0200	-8.216%	344,785	+40.216%
2026-05-07	26.4500	27.0600	25.6850	26.1700	-1.320%	120,867	+28.697%
2026-05-06	27.4100	28.3000	26.3300	26.5200	-2.822%	109,005	+26.998%
2026-05-05	28.7000	29.1450	26.9200	27.2900	-4.279%	151,609	+23.415%
2026-05-04	27.8100	30.4100	27.7550	28.5100	+1.135%	208,403	+18.134%
2026-05-01	26.9600	28.3700	26.1000	28.1900	+5.739%	287,021	+19.475%
2026-04-30	27.8900	28.2100	26.5000	26.6600	-4.888%	170,666	+26.332%
2026-04-29	26.5700	28.4600	26.0950	28.0300	+6.235%	323,508	+20.157%
2026-04-28	26.7900	27.0500	26.1000	26.3850	-1.549%	237,200	+27.648%
2026-04-27	27.5100	28.8750	26.0200	26.8000	-2.368%	182,597	+25.672%
2026-04-24	28.2200	28.4750	27.1700	27.4500	-4.886%	189,031	+22.696%
2026-04-23	30.0100	30.5500	28.0700	28.8600	-3.252%	242,462	+16.701%
2026-04-22	33.3300	33.3300	29.5700	29.8300	-9.166%	227,101	+12.906%
2026-04-21	34.5000	34.8200	32.7450	32.8400	-4.618%	202,125	+2.558%
2026-04-20	33.8700	34.7000	32.8453	34.4300	+1.504%	178,435	-2.178%
2026-04-17	32.3800	33.9500	30.9500	33.9200	+7.922%	445,365	-0.708%
2026-04-16	30.9100	31.5700	29.7550	31.4300	+0.480%	201,826	+7.159%
2026-04-15	32.1600	32.8800	30.8900	31.2800	-3.516%	214,412	+7.673%
2026-04-14	30.6100	34.6000	30.6100	32.4200	+5.948%	292,313	+3.886%
2026-04-13	34.4200	35.5500	29.3900	30.6000	-12.796%	523,529	+10.065%
2026-04-10	33.8700	35.4800	32.4600	35.0900	+3.510%	934,716	-4.018%
2026-04-09	29.1400	35.7999	27.9000	33.9000	+29.045%	2,742,239	-0.649%
2026-04-08	26.9800	28.1050	25.0900	26.2700	+0.382%	157,099	+28.207%
2026-04-07	26.3300	27.4900	25.5278	26.1700	-1.021%	188,120	+28.697%
2026-04-06	25.8000	26.7800	25.5700	26.4400	+3.362%	151,914	+27.383%
2026-04-02	24.4600	25.7625	23.4700	25.5800	+2.896%	241,649	+31.665%
2026-04-01	27.1800	27.8000	23.1300	24.8600	-4.015%	342,195	+35.479%
2026-03-31	26.5500	28.0300	25.4400	25.9000	-1.596%	267,593	+30.039%
2026-03-30	25.6100	27.7850	23.9500	26.3200	+3.216%	439,893	+27.964%
2026-03-27	26.4200	27.4900	25.2050	25.5000	-5.591%	283,032	+32.078%
2026-03-26	25.7300	29.6200	25.7300	27.0100	+2.388%	436,448	+24.695%
2026-03-25	26.0900	29.5000	25.2650	26.3800	+2.566%	302,316	+27.672%
2026-03-24	25.0700	26.4000	24.4250	25.7200	+0.430%	154,387	+30.949%
2026-03-23	23.2900	25.6600	23.2900	25.6100	+8.979%	298,282	+31.511%
2026-03-20	24.5500	24.5500	22.0100	23.5000	-4.510%	205,740	+43.319%
2026-03-19	24.6000	24.9750	23.8600	24.6100	-0.966%	199,566	+36.855%
2026-03-18	26.1100	26.8500	24.5700	24.8500	-6.014%	191,076	+35.533%
2026-03-17	27.3000	28.2900	26.2300	26.4400	-3.714%	156,561	+27.383%
2026-03-16	26.8600	28.9600	26.8600	27.4600	+2.693%	152,623	+22.651%
2026-03-13	27.4000	28.1200	26.5000	26.7400	-1.401%	127,028	+25.954%
2026-03-12	27.1000	27.3600	26.0000	27.1200	-0.950%	117,225	+24.189%
2026-03-11	28.5000	29.3900	26.4500	27.3800	-3.148%	210,019	+23.009%
2026-03-10	28.2200	30.6000	27.9000	28.2700	+1.036%	275,840	+19.137%
2026-03-09	28.2400	29.3200	27.5100	27.9800	-2.712%	89,976	+20.372%
2026-03-06	30.0000	31.2200	28.5000	28.7600	-5.020%	256,969	+17.107%
2026-03-05	31.5800	32.9700	30.2550	30.2800	-4.660%	151,802	+11.229%
2026-03-04	30.3000	32.3500	30.3000	31.7600	+4.405%	231,035	+6.045%
2026-03-03	30.3800	32.8500	29.9200	30.4200	-0.750%	216,319	+10.717%
2026-03-02	29.8200	31.1214	28.2500	30.6500	+1.423%	241,576	+9.886%
2026-02-27	29.2300	32.5246	28.3800	30.2200	+3.281%	150,362	+11.449%
2026-02-26	28.2900	29.2800	26.8500	29.2600	+2.883%	282,254	+15.106%
2026-02-25	28.7500	29.4400	27.8300	28.4400	-0.211%	458,578	+18.425%
2026-02-24	28.9800	29.6150	27.7500	28.5000	-0.662%	221,129	+18.175%
2026-02-23	29.1700	29.9900	28.2250	28.6900	-1.205%	118,791	+17.393%
2026-02-20	29.4900	30.6450	28.0900	29.0400	-2.123%	160,367	+15.978%
2026-02-19	29.4500	30.1700	28.4500	29.6700	+1.505%	91,817	+13.515%
2026-02-18	29.9500	30.5200	29.0100	29.2300	-1.847%	83,661	+15.224%
2026-02-17	32.0300	32.9700	29.1200	29.7800	-7.256%	122,735	+13.096%
2026-02-13	30.7800	32.2800	30.4500	32.1100	+4.321%	99,220	+4.889%
2026-02-12	29.7400	32.1960	27.8800	30.7800	+3.116%	235,136	+9.422%
2026-02-11	29.4800	30.0600	28.2600	29.8500	+1.255%	169,992	+12.831%
2026-02-10	29.7300	31.1850	28.9600	29.4800	-1.107%	238,853	+14.247%
2026-02-09	27.2500	30.4600	26.5000	29.8100	+8.046%	231,344	+12.982%
2026-02-06	28.9700	31.8200	27.1300	27.5900	-4.235%	176,145	+22.073%
2026-02-05	31.9500	32.0700	28.0900	28.8100	-10.081%	197,481	+16.904%
2026-02-04	34.6300	34.6300	30.9900	32.0400	-6.806%	218,184	+5.119%
2026-02-03	34.2500	35.4300	32.9800	34.3800	-0.319%	526,389	-2.036%
2026-02-02	29.0300	35.5000	28.8900	34.4900	+17.834%	357,865	-2.349%
2026-01-30	28.9500	29.3700	26.6600	29.2700	+0.171%	215,740	+15.067%
2026-01-29	29.7600	30.1400	26.9500	29.2200	-2.111%	162,153	+15.264%
2026-01-28	35.3900	35.3900	29.2400	29.8500	-15.986%	362,590	+12.831%
2026-01-27	32.5100	35.6200	31.9000	35.5300	+9.189%	290,079	-5.207%
2026-01-26	31.5000	33.5000	31.4900	32.5400	+2.006%	325,697	+3.503%
2026-01-23	31.7600	33.2900	30.5000	31.9000	-0.313%	412,564	+5.580%
2026-01-22	31.4500	33.5800	31.2800	32.0000	+1.587%	170,958	+5.250%
2026-01-21	30.1900	32.2800	29.8000	31.5000	+3.584%	160,040	+6.921%
2026-01-20	33.3800	35.4600	29.7900	30.4100	-8.925%	248,184	+10.753%
2026-01-16	34.1800	34.1800	32.4000	33.3900	+2.141%	125,572	+0.869%
2026-01-15	32.0900	34.0100	31.9500	32.6900	+1.870%	108,163	+3.028%
2026-01-14	32.2400	34.1850	30.0000	32.0900	-1.231%	114,508	+4.955%
2026-01-13	29.4600	33.6100	29.2500	32.4900	+9.541%	332,998	+3.663%
2026-01-12	23.6300	30.5000	23.6300	29.6600	+24.204%	423,453	+13.554%
2026-01-09	24.4000	26.0000	23.1100	23.8800	-1.241%	258,439	+41.039%
2026-01-08	26.0700	27.5000	23.7200	24.1800	-8.061%	113,292	+39.289%
2026-01-07	23.6100	27.5000	23.5926	26.3000	+12.106%	155,758	+28.061%
2026-01-06	22.6100	24.2000	22.0000	23.4600	+3.989%	133,644	+43.564%
2026-01-05	24.9800	25.4300	21.8600	22.5600	-4.447%	201,685	+49.291%
2026-01-02	27.2200	27.2200	23.0800	23.6100	-13.421%	203,291	+42.651%
2025-12-31	26.1200	27.6500	24.9500	27.2700	+3.807%	125,498	+23.506%
2025-12-30	26.3000	26.7900	25.6600	26.2700	+0.767%	105,388	+28.207%
2025-12-29	27.6000	29.3300	25.3400	26.0700	-6.459%	173,981	+29.191%
2025-12-26	27.6600	28.4800	24.7850	27.8700	+1.567%	144,288	+20.847%
2025-12-24	26.8700	27.9950	26.4900	27.4400	+2.984%	43,339	+22.741%
2025-12-23	29.3300	29.6300	26.3500	26.6450	-9.154%	236,815	+26.403%
2025-12-22	29.8700	31.2700	27.9800	29.3300	-1.213%	194,732	+14.831%
2025-12-19	28.4000	29.7100	25.9600	29.6900	+3.305%	232,722	+13.439%
2025-12-18	24.9000	29.4700	24.9000	28.7400	+16.121%	407,982	+17.189%
2025-12-17	23.3900	26.2400	21.2100	24.7500	+6.360%	476,489	+36.081%
2025-12-16	21.5800	23.5200	21.4200	23.2700	+5.965%	293,078	+44.736%
2025-12-15	21.7400	23.0200	20.3100	21.9600	+2.761%	187,786	+53.370%
2025-12-12	22.6800	23.7100	21.3600	21.3700	-5.651%	211,626	+57.604%
2025-12-11	20.4300	22.7900	20.4300	22.6500	+11.852%	67,543	+48.698%
2025-12-10	19.9700	21.4100	19.7500	20.2500	+0.796%	73,475	+66.321%
2025-12-09	19.4900	21.4450	18.8500	20.0900	+1.773%	106,583	+67.646%
2025-12-08	20.2900	20.4100	19.3601	19.7400	-0.953%	53,449	+70.618%
2025-12-05	20.6300	21.2499	19.4700	19.9300	-3.064%	72,995	+68.991%
2025-12-04	18.3600	20.5600	17.8150	20.5600	+12.288%	47,878	+63.813%
2025-12-03	18.9500	19.1400	17.3300	18.3100	-4.086%	65,093	+83.943%
2025-12-02	18.0700	19.2200	17.4000	19.0900	+4.890%	53,688	+76.427%
2025-12-01	18.9000	18.9000	17.3500	18.2000	-1.940%	53,799	+85.055%
2025-11-28	19.0000	19.4550	17.8000	18.5600	-2.725%	79,533	+81.466%
2025-11-26	19.9100	22.6100	18.9600	19.0800	-4.552%	130,125	+76.520%
2025-11-25	19.4900	20.0000	18.3355	19.9900	+4.879%	180,299	+68.484%
2025-11-24	18.4500	19.5650	18.2550	19.0600	+3.503%	134,009	+76.705%
2025-11-21	20.4100	21.5700	18.1100	18.4150	-9.995%	346,562	+82.894%
2025-11-20	19.0000	21.9899	19.0000	20.4600	+9.353%	305,266	+64.614%
2025-11-19	18.0000	20.0200	18.0000	18.7100	+4.118%	267,696	+80.011%
2025-11-18	14.2700	18.0000	14.0598	17.9700	+24.017%	89,937	+87.423%
2025-11-17	14.0450	14.4900	13.4150	14.4900	+2.912%	57,341	+132.436%
2025-11-14	13.5200	14.7373	13.5200	14.0800	+1.734%	44,996	+139.205%
2025-11-13	14.3300	14.6700	13.7200	13.8400	-4.288%	44,475	+143.353%
2025-11-12	14.0800	14.8900	14.0800	14.4600	+2.626%	45,592	+132.918%
2025-11-11	13.6700	14.2320	12.8900	14.0900	+3.072%	81,489	+139.035%
2025-11-10	12.3900	14.0450	12.0800	13.6700	+13.162%	122,581	+146.379%
2025-11-07	11.3400	12.5200	11.0400	12.0800	+5.641%	65,878	+178.808%
2025-11-06	10.5000	11.6400	10.5000	11.4350	+11.019%	51,802	+194.534%
2025-11-05	11.1500	11.4950	10.3000	10.3000	-5.591%	66,108	+226.990%
2025-11-04	11.4900	11.8600	10.7000	10.9100	-7.385%	55,472	+208.708%
2025-11-03	12.9400	13.4600	11.5800	11.7800	-8.964%	61,413	+185.908%
2025-10-31	13.2700	13.5674	12.6500	12.9400	-2.487%	64,296	+160.278%
2025-10-30	14.3800	14.8900	13.1100	13.2700	-7.719%	87,339	+153.806%
2025-10-29	13.6200	15.1000	13.5000	14.3800	+6.835%	93,699	+134.214%
2025-10-28	13.1200	14.1800	13.0400	13.4600	+3.538%	103,901	+150.223%
2025-10-27	12.2500	13.5117	12.1000	13.0000	+7.349%	140,073	+159.077%
2025-10-24	12.1500	12.2500	11.8050	12.1100	+0.498%	241,523	+178.117%
2025-10-23	11.6600	12.1500	11.3850	12.0500	+3.345%	61,184	+179.502%
2025-10-22	11.6800	11.9400	11.0000	11.6600	-0.171%	51,451	+188.851%
2025-10-21	12.3000	12.3000	11.5000	11.6800	-4.184%	114,273	+188.356%
2025-10-20	12.0800	12.4600	10.9700	12.1900	+0.911%	108,043	+176.292%
2025-10-17	11.7500	12.2400	11.4900	12.0800	+1.003%	152,498	+178.808%
2025-10-16	13.0000	13.0000	11.8300	11.9600	-7.573%	84,081	+181.605%
2025-10-15	14.1900	14.9900	12.5000	12.9400	-6.839%	143,547	+160.278%
2025-10-14	14.5800	14.6500	13.6800	13.8900	-5.831%	23,087	+142.477%
2025-10-13	15.2700	15.5000	14.3900	14.7500	-3.405%	66,679	+128.339%
2025-10-10	15.1500	15.2700	14.5000	15.2700	+0.859%	76,045	+120.563%
2025-10-09	14.5100	15.1400	14.3250	15.1400	+5.358%	86,103	+122.457%
2025-10-08	14.4000	14.6880	13.7600	14.3700	+0.984%	39,899	+134.377%
2025-10-07	14.4200	15.0400	13.9000	14.2300	-1.386%	51,801	+136.683%
2025-10-06	15.2900	15.3000	14.3000	14.4300	-6.843%	107,990	+133.403%
2025-10-03	13.4100	15.4900	13.4100	15.4900	+15.253%	65,235	+117.431%
2025-10-02	14.5400	15.0700	13.1900	13.4400	-7.438%	158,940	+150.595%
2025-10-01	14.6600	15.1200	14.0950	14.5200	-3.200%	104,736	+131.956%
2025-09-30	14.4500	15.1900	13.9100	15.0000	+3.591%	117,485	+124.533%
2025-09-29	13.8400	14.9100	13.6600	14.4800	+4.624%	41,683	+132.597%
2025-09-26	14.1500	15.1030	13.6100	13.8400	-2.877%	111,415	+143.353%
2025-09-25	14.7500	15.0000	13.9200	14.2500	-5.000%	197,402	+136.351%
2025-09-24	15.8300	16.9950	14.7000	15.0000	-5.422%	82,240	+124.533%
2025-09-23	14.7800	16.1400	14.5949	15.8600	+7.271%	99,363	+112.358%
2025-09-22	13.4300	15.0600	13.4000	14.7850	+9.437%	42,001	+127.798%
2025-09-19	13.2700	14.2800	12.6700	13.5100	+2.271%	290,554	+149.297%
2025-09-18	12.0000	13.3814	11.4500	13.2100	+10.452%	79,256	+154.958%
2025-09-17	12.2800	12.4750	11.7106	11.9600	-3.001%	101,305	+181.605%
2025-09-16	11.4500	12.4500	11.3100	12.3300	+7.404%	152,821	+173.155%
2025-09-15	10.4200	11.9600	10.1796	11.4800	+8.712%	153,598	+193.380%
2025-09-12	10.6700	10.6950	10.1100	10.5600	+0.956%	42,025	+218.939%
2025-09-11	10.7700	11.0050	10.3300	10.4600	-3.949%	59,649	+221.989%
2025-09-10	11.0000	11.2290	10.6200	10.8900	-1.537%	78,481	+209.275%
2025-09-09	11.4700	11.4700	10.7622	11.0600	-0.629%	74,251	+204.521%
2025-09-08	11.4450	11.5000	10.9000	11.1300	-1.155%	39,530	+202.606%
2025-09-05	10.8100	11.5658	10.8100	11.2600	+2.737%	69,915	+199.112%
2025-09-04	11.2300	11.2825	10.6500	10.9600	-0.994%	27,780	+207.299%
2025-09-03	11.5700	12.0000	10.8150	11.0700	+0.181%	56,913	+204.246%
2025-09-02	10.7900	11.4450	10.6800	11.0500	+0.455%	59,219	+204.796%
2025-08-29	11.4200	11.7900	10.8700	11.0000	-2.048%	177,688	+206.182%
2025-08-28	11.0300	11.4663	10.8400	11.2300	+0.627%	114,667	+199.911%
2025-08-27	11.2900	11.9100	10.7300	11.1600	-0.888%	90,049	+201.792%
2025-08-26	11.7270	11.9920	10.9200	11.2600	-0.486%	92,752	+199.112%
2025-08-25	11.9300	12.5000	10.9650	11.3150	-1.006%	87,867	+197.658%
2025-08-22	11.3100	11.8000	10.5440	11.4300	+2.880%	58,277	+194.663%
2025-08-21	11.8400	11.9750	10.9700	11.1100	-5.527%	42,772	+203.150%
2025-08-20	11.6200	12.2520	11.5150	11.7600	+0.085%	35,357	+186.395%
2025-08-19	12.2000	12.3600	11.5800	11.7500	-1.343%	52,120	+186.638%
2025-08-18	12.1350	13.6300	11.8000	11.9100	+2.939%	133,395	+182.788%
2025-08-15	10.9900	11.7900	10.9900	11.5700	+6.932%	14,993	+191.098%
2025-08-14	10.6200	10.8600	9.9100	10.8200	+2.365%	27,032	+211.275%
2025-08-13	10.6500	11.2550	10.4572	10.5700	-1.766%	24,744	+218.638%
2025-08-12	10.5500	11.2500	10.5000	10.7600	+2.379%	61,211	+213.011%
2025-08-11	9.9700	10.6400	9.9383	10.5100	+3.292%	17,882	+220.457%
2025-08-08	10.0800	10.2250	10.0494	10.1750	-1.214%	9,485	+231.007%
2025-08-07	10.3800	10.6440	9.9450	10.3000	-2.647%	127,858	+226.990%
2025-08-06	9.8200	10.8200	9.1000	10.5800	+9.072%	313,058	+218.336%
2025-08-05	10.2000	10.2000	9.5800	9.7000	-0.919%	80,016	+247.216%
2025-08-04	9.5150	10.0000	9.2200	9.7900	+1.873%	44,097	+244.025%
2025-08-01	10.2200	10.3200	9.4600	9.6100	-3.707%	35,772	+250.468%
2025-07-31	10.1800	10.3600	9.7400	9.9800	-2.013%	24,769	+237.475%
2025-07-30	10.9500	10.9500	10.1306	10.1850	-4.456%	19,286	+230.682%
2025-07-29	11.8900	11.8900	10.3900	10.6600	-8.340%	47,251	+215.947%
2025-07-28	11.7000	12.0250	11.4350	11.6300	+0.259%	20,879	+189.596%
2025-07-25	10.5100	11.6000	10.3800	11.6000	+7.907%	45,340	+190.345%
2025-07-24	10.7600	10.8358	10.6300	10.7500	+1.034%	39,167	+213.302%
2025-07-23	10.4000	10.9900	10.3250	10.6400	+2.013%	63,351	+216.541%
2025-07-22	10.2000	10.4300	10.2000	10.4300	+3.165%	24,144	+222.915%
2025-07-21	10.0700	10.6000	10.0150	10.1100	-0.688%	34,750	+233.136%
2025-07-18	10.1900	10.7031	10.0800	10.1800	+2.209%	27,251	+230.845%
2025-07-17	9.7900	10.1400	9.2300	9.9600	+2.893%	66,429	+238.153%
2025-07-16	9.2900	9.9100	9.2900	9.6800	+2.434%	33,032	+247.934%
2025-07-15	9.8200	10.4000	9.1200	9.4500	-3.915%	44,789	+256.402%
2025-07-14	10.4300	10.8600	9.7000	9.8350	-6.777%	63,140	+242.450%
2025-07-11	11.0100	11.2482	10.1000	10.5500	-7.900%	96,634	+219.242%
2025-07-10	12.5800	12.5800	10.7650	11.4550	-8.213%	113,360	+194.020%
2025-07-09	12.4800	13.2000	12.2000	12.4800	0.000%	31,369	+169.872%
2025-07-08	12.5000	12.9600	12.4401	12.4800	-1.344%	22,768	+169.872%
2025-07-07	13.3500	13.9431	12.6500	12.6500	-7.394%	24,797	+166.245%
2025-07-03	13.8400	14.4900	13.3450	13.6600	-1.301%	23,706	+146.559%
2025-07-02	12.7100	13.9000	12.6000	13.8400	+11.254%	129,928	+143.353%
2025-07-01	12.9900	13.4800	11.7000	12.4400	-3.790%	136,621	+170.740%
2025-06-30	12.2500	13.2800	11.5000	12.9300	+5.551%	99,079	+160.480%
2025-06-27	10.9100	12.7300	10.9100	12.2500	+7.362%	352,845	+174.939%
2025-06-26	10.9200	11.5360	10.1500	11.4100	+7.743%	278,489	+195.180%
2025-06-25	11.2500	11.5350	10.2500	10.5900	-25.265%	1,579,481	+218.036%
2025-06-24	12.3100	14.8000	12.3100	14.1700	+11.050%	63,971	+137.685%
2025-06-23	18.5000	19.6300	12.0000	12.7600	-12.960%	522,160	+163.950%
2025-06-20	12.4100	15.4200	11.8700	14.6600	+17.798%	140,805	+129.741%
2025-06-18	12.5000	12.7900	12.2900	12.4450	+0.525%	16,980	+170.631%
2025-06-17	13.2800	13.7400	12.2700	12.3800	-8.971%	66,740	+172.052%
2025-06-16	12.0900	13.6000	11.7027	13.6000	+12.536%	15,866	+147.647%
2025-06-13	12.5100	12.5100	11.3601	12.0850	-3.628%	34,405	+178.693%
2025-06-12	12.5800	12.5800	12.2400	12.5400	-0.516%	4,863	+168.581%
2025-06-11	12.2300	12.8299	12.2300	12.6050	+2.898%	16,354	+167.196%
2025-06-10	11.9500	12.6684	11.5400	12.2500	+2.510%	19,649	+174.939%
2025-06-09	11.5200	11.9635	11.3926	11.9500	+5.565%	18,291	+181.841%
2025-06-06	10.5000	11.3200	10.3500	11.3200	+9.372%	19,030	+197.527%
2025-06-05	10.5000	10.8973	9.6887	10.3500	+3.759%	27,590	+225.411%
2025-06-04	9.4600	10.1717	9.2467	9.9750	+4.450%	21,018	+237.644%
2025-06-03	9.1200	9.7950	8.7500	9.5500	+8.154%	20,205	+252.670%
2025-06-02	8.7500	9.1289	7.7800	8.8300	+3.882%	36,840	+281.427%
2025-05-30	8.3000	8.9900	8.2800	8.5000	+1.432%	27,056	+296.235%
2025-05-29	9.6600	9.6600	8.2500	8.3800	-13.340%	48,030	+301.909%
2025-05-28	11.7500	13.8400	9.2000	9.6700	-16.132%	172,406	+248.294%
2025-05-27	9.0000	12.9000	9.0000	11.5300	+35.807%	752,002	+192.108%
2025-05-23	7.8400	8.4975	7.8400	8.4900	+12.899%	18,704	+296.702%
2025-05-22	7.2400	7.8000	7.0000	7.5200	+5.767%	24,998	+347.872%
2025-05-21	7.7512	7.8100	7.0700	7.1100	-6.570%	29,088	+373.699%
2025-05-20	7.7000	7.9000	7.0498	7.6100	+1.467%	14,304	+342.576%
2025-05-19	7.8200	8.2963	7.4510	7.5000	-4.459%	20,011	+349.067%
2025-05-16	8.0900	8.7500	7.7500	7.8500	+0.255%	21,295	+329.045%
2025-05-15	7.8700	8.0900	7.5500	7.8300	+3.026%	30,200	+330.140%
2025-05-14	7.0000	8.0100	6.7000	7.6000	+11.765%	18,818	+343.158%
2025-05-13	6.5000	6.8150	6.3500	6.8000	+8.280%	6,917	+395.294%
2025-05-12	6.7200	6.9100	6.2030	6.2800	-1.567%	25,152	+436.306%
2025-05-09	6.3500	6.6400	6.2800	6.3800	+2.408%	8,066	+427.900%
2025-05-08	6.5000	6.7500	6.1900	6.2300	+0.646%	43,950	+440.610%
2025-05-07	6.1700	6.6100	6.1300	6.1900	-2.057%	12,319	+444.103%
2025-05-06	6.6600	6.6600	6.3200	6.3200	-5.105%	2,754	+432.911%
2025-05-05	6.8100	7.0200	6.6100	6.6600	-4.310%	4,375	+405.706%
2025-05-02	7.0000	7.2500	6.5000	6.9600	-2.834%	151,767	+383.908%
2025-05-01	6.8000	7.3000	6.8000	7.1630	-1.877%	7,631	+370.194%
2025-04-30	7.1826	7.3000	6.9300	7.3000	-0.586%	4,420	+361.370%
2025-04-29	7.3500	7.7000	6.9289	7.3430	+3.132%	19,286	+358.668%
2025-04-28	7.3300	7.4078	6.6974	7.1200	+6.161%	19,309	+373.034%
2025-04-25	6.9600	6.9600	6.0600	6.7068	-3.638%	28,908	+402.177%
2025-04-24	6.0000	6.9600	5.8000	6.9600	+15.041%	14,835	+383.908%
2025-04-23	7.1800	7.1800	4.9000	6.0500	-11.679%	55,702	+456.694%
2025-04-22	7.1869	7.4247	6.4900	6.8500	-2.282%	9,341	+391.679%
2025-04-21	7.6200	7.6646	6.5000	7.0100	-4.496%	9,634	+380.456%
2025-04-17	7.4700	7.5726	6.7500	7.3400	+1.102%	17,241	+358.856%
2025-04-16	6.2800	7.5450	6.0700	7.2600	+24.315%	77,181	+363.912%
2025-04-15	5.9900	6.2400	5.6801	5.8400	+4.472%	15,039	+476.712%
2025-04-14	5.7250	5.9700	5.5700	5.5900	+6.476%	26,774	+502.504%
2025-04-11	5.9200	5.9200	5.2500	5.2500	-10.866%	17,994	+541.524%
2025-04-10	5.5000	5.8900	5.4000	5.8900	+3.333%	19,538	+471.817%
2025-04-09	5.8400	6.1100	5.2700	5.7000	+2.518%	38,482	+490.877%
2025-04-08	5.7000	6.4315	5.3400	5.5600	+4.120%	18,573	+505.755%
2025-04-07	5.8800	5.8800	5.0200	5.3400	-9.184%	42,306	+530.712%
2025-04-04	6.4000	6.4000	5.7800	5.8800	-10.638%	8,632	+472.789%
2025-04-03	7.1300	7.1300	6.4000	6.5800	-10.476%	17,032	+411.854%
2025-04-02	7.2100	7.9800	7.2100	7.3500	-1.077%	13,352	+358.231%
2025-04-01	7.5400	7.9899	7.3100	7.4300	-4.253%	13,900	+353.297%
2025-03-31	9.0400	9.0400	7.6100	7.7600	-5.366%	26,199	+334.021%
2025-03-28	7.9300	8.2100	7.1000	8.2000	+3.666%	22,604	+310.732%
2025-03-27	8.2000	8.8700	7.8700	7.9100	-3.537%	65,995	+325.790%
2025-03-26	9.0200	9.0775	7.6800	8.2000	-3.643%	136,061	+310.732%
2025-03-25	7.0100	8.9900	7.0100	8.5100	+34.652%	226,148	+295.770%
2025-03-24	8.5000	9.3300	6.3100	6.3200	-22.644%	100,601	+432.911%
2025-03-21	7.2200	8.9500	7.2200	8.1700	+8.355%	111,536	+312.240%
2025-03-20	7.4500	8.8600	7.1627	7.5400	+7.407%	50,526	+346.684%
2025-03-19	5.4200	7.4800	5.4200	7.0200	+27.636%	55,261	+379.772%
2025-03-18	5.5500	6.0000	5.3200	5.5000	-0.362%	59,819	+512.364%
2025-03-17	5.7000	6.1231	5.5100	5.5200	-4.828%	26,973	+510.145%
2025-03-14	5.9400	6.0450	5.7400	5.8000	-3.333%	39,207	+480.690%
2025-03-13	5.9200	6.1767	5.8000	6.0000	+3.093%	19,328	+461.333%
2025-03-12	5.8200	6.3861	5.7800	5.8200	+1.926%	43,260	+478.694%
2025-03-11	5.9500	6.0774	5.7100	5.7100	-3.384%	16,410	+489.842%
2025-03-10	6.5000	6.5500	5.9100	5.9100	-9.077%	13,762	+469.882%
2025-03-07	7.0050	7.1000	6.4600	6.5000	-7.275%	23,525	+418.154%
2025-03-06	6.8600	7.2000	6.5200	7.0100	+2.187%	13,696	+380.456%
2025-03-05	7.1900	7.4900	6.5050	6.8600	-4.854%	27,891	+390.962%
2025-03-04	8.0000	8.0000	7.2100	7.2100	-6.120%	6,538	+367.129%
2025-03-03	8.9800	9.3600	7.6500	7.6800	-15.604%	10,377	+338.542%
2025-02-28	9.0300	9.8950	9.0300	9.1000	-2.151%	29,696	+270.110%
2025-02-27	9.2400	9.6800	9.1300	9.3000	-0.215%	24,145	+262.151%
2025-02-26	9.3000	10.5100	9.3000	9.3200	-0.640%	13,038	+261.373%
2025-02-25	9.5400	10.0800	8.8000	9.3800	-2.798%	14,521	+259.062%
2025-02-24	11.0000	11.3800	9.6200	9.6500	-12.113%	52,263	+249.016%
2025-02-21	10.5400	11.0200	10.2800	10.9800	+2.617%	12,089	+206.740%
2025-02-20	10.0100	11.1400	10.0100	10.7000	+6.893%	11,620	+214.766%
2025-02-19	11.7000	12.1300	9.8100	10.0100	-10.864%	20,740	+236.464%
2025-02-18	11.8300	12.6000	11.2300	11.2300	-6.417%	13,881	+199.911%
2025-02-14	11.0300	13.1300	11.0300	12.0000	+7.623%	35,582	+180.667%
2025-02-13	10.6000	11.7000	10.6000	11.1500	+1.364%	22,891	+202.063%
2025-02-12	10.9200	11.7200	10.9200	11.0000	-0.990%	16,375	+206.182%
2025-02-11	10.8600	11.9200	10.5500	11.1100	+0.771%	9,435	+203.150%
2025-02-10	11.8700	12.0500	10.9800	11.0250	-7.431%	27,152	+205.488%
2025-02-07	12.7900	14.0380	11.9000	11.9100	-8.385%	45,642	+182.788%
2025-02-06	15.0000	15.8699	12.9750	13.0000	-13.333%	33,826	+159.077%
2025-02-05	14.5200	15.7500	14.5200	15.0000	0.000%	28,800	+124.533%
2025-02-04	15.0000	15.4000	14.0116	15.0000	+0.200%	26,044	+124.533%
2025-02-03	15.8700	16.2500	14.6700	14.9700	-5.790%	24,805	+124.983%
2025-01-31	16.0000	16.4050	15.5600	15.8900	-0.439%	25,979	+111.957%
2025-01-30	15.0000	16.0550	14.7250	15.9600	+8.942%	44,683	+111.028%
2025-01-29	14.9700	15.1182	14.5000	14.6500	-1.678%	22,031	+129.898%
2025-01-28	15.5000	15.5000	14.6250	14.9000	-2.231%	46,546	+126.040%
2025-01-27	16.0000	16.1600	14.6000	15.2400	+0.661%	56,433	+120.997%
2025-01-24	16.0000	16.1800	14.6900	15.1400	-4.660%	25,055	+122.457%
2025-01-23	16.6600	16.9746	14.9150	15.8800	-0.688%	44,129	+112.091%
2025-01-22	15.0000	16.5000	15.0000	15.9900	+8.776%	88,583	+110.632%
2025-01-21	16.1800	17.0000	14.6600	14.7000	-5.769%	28,859	+129.116%
2025-01-17	16.0400	16.5000	15.5700	15.6000	-1.266%	30,699	+115.897%
2025-01-16	16.1100	17.3500	15.5189	15.8000	-4.242%	71,926	+113.165%

.dark-mode .GRJSP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRJSP8{ color: #333333; background-color: white; border: 2px solid #333333; }FBRXForte Biosciences, Inc. Common Stockstock NASDAQ

FBRX
Forte Biosciences, Inc. Common Stock
stock NASDAQ