Forte Biosciences Inc (FBRX) Historical Stock Data

0.60 ↓0.03 (-4.60%)

As of May 17, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, FBRX is down -0.96% a day on average. There have been 13 days where Forte Biosciences Inc closed green and 17 days where FBRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.64	0.60	↓$0.04 (-6.68%)	0.60	0.68	32.50K
2024-05-16	0.66	0.63	↓$0.03 (-3.82%)	0.63	0.75	45.96K
2024-05-15	0.67	0.64	↓$0.03 (-4.48%)	0.63	0.68	25.93K
2024-05-14	0.69	0.68	↓$0.01 (-1.45%)	0.67	0.74	17.35K
2024-05-13	0.72	0.71	↓$0.01 (-1.47%)	0.71	0.72	18.12K
2024-05-10	0.75	0.75	↓$0.00 (-0.53%)	0.72	0.75	3.54K
2024-05-09	0.75	0.73	↓$0.02 (-3.03%)	0.71	0.75	8.25K
2024-05-08	0.73	0.75	↑$0.02 (2.74%)	0.73	0.75	13.50K
2024-05-07	0.72	0.71	↓$0.00 (-0.57%)	0.71	0.75	10.40K
2024-05-06	0.72	0.72	↑$0.00 (0.00%)	0.72	0.77	11.56K
2024-05-03	0.71	0.71	↑$0.00 (0.29%)	0.69	0.73	11.84K
2024-05-02	0.67	0.69	↑$0.02 (3.01%)	0.67	0.73	11.05K
2024-05-01	0.71	0.67	↓$0.04 (-5.49%)	0.63	0.77	33.34K
2024-04-30	0.71	0.74	↑$0.03 (4.41%)	0.71	0.77	22.63K
2024-04-29	0.72	0.73	↑$0.01 (1.21%)	0.71	0.74	13.58K
2024-04-26	0.74	0.72	↓$0.02 (-3.19%)	0.71	0.74	5.78K
2024-04-25	0.73	0.74	↑$0.01 (1.93%)	0.71	0.74	2.85K
2024-04-24	0.72	0.72	↓$0.00 (-0.01%)	0.71	0.74	14.30K
2024-04-23	0.77	0.74	↓$0.03 (-3.70%)	0.71	0.77	4.70K
2024-04-22	0.71	0.72	↑$0.01 (1.12%)	0.71	0.75	16.03K
2024-04-19	0.75	0.73	↓$0.02 (-2.13%)	0.73	0.78	8.48K
2024-04-18	0.77	0.78	↑$0.01 (1.43%)	0.73	0.78	57.46K
2024-04-17	0.73	0.74	↑$0.01 (1.37%)	0.73	0.78	57.26K
2024-04-16	0.70	0.73	↑$0.03 (4.80%)	0.70	0.75	17.83K
2024-04-15	0.74	0.71	↓$0.03 (-4.26%)	0.71	0.74	6.39K
2024-04-12	0.72	0.72	↑$0.00 (0.46%)	0.70	0.72	22.11K
2024-04-11	0.73	0.72	↓$0.01 (-1.37%)	0.71	0.73	7.72K
2024-04-10	0.73	0.73	↑$0.00 (0.00%)	0.71	0.76	14.09K
2024-04-09	0.75	0.72	↓$0.03 (-3.80%)	0.72	0.77	64.93K
2024-04-08	0.74	0.70	↓$0.04 (-5.58%)	0.62	0.76	79.38K