Forte Biosciences Inc (FBRX) Historical Stock Data
26.65 ↓2.69 (-9.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBRX is up 2.48% a day on average. There have been 19 days where Forte Biosciences Inc closed green and 11 days where FBRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 29.33 | 26.65 | ↓$2.69 (-9.15%) | 26.35 | 29.63 | 236.78K |
| 2025-12-22 | 29.87 | 29.33 | ↓$0.54 (-1.81%) | 27.98 | 31.27 | 194.73K |
| 2025-12-19 | 28.40 | 29.69 | ↑$1.29 (4.54%) | 25.96 | 29.71 | 232.72K |
| 2025-12-18 | 24.90 | 28.74 | ↑$3.84 (15.42%) | 24.90 | 29.47 | 407.97K |
| 2025-12-17 | 23.39 | 24.75 | ↑$1.36 (5.81%) | 21.21 | 26.24 | 476.48K |
| 2025-12-16 | 21.58 | 23.27 | ↑$1.69 (7.83%) | 21.42 | 23.52 | 293.08K |
| 2025-12-15 | 21.74 | 21.96 | ↑$0.22 (1.01%) | 20.31 | 23.02 | 187.79K |
| 2025-12-12 | 22.68 | 21.37 | ↓$1.31 (-5.78%) | 21.36 | 23.71 | 211.58K |
| 2025-12-11 | 20.43 | 22.65 | ↑$2.22 (10.87%) | 20.43 | 22.79 | 67.54K |
| 2025-12-10 | 19.97 | 20.25 | ↑$0.28 (1.40%) | 19.75 | 21.41 | 73.48K |
| 2025-12-09 | 19.49 | 20.09 | ↑$0.60 (3.08%) | 18.85 | 21.45 | 106.58K |
| 2025-12-08 | 20.29 | 19.74 | ↓$0.55 (-2.71%) | 19.36 | 20.41 | 53.45K |
| 2025-12-05 | 20.63 | 19.93 | ↓$0.70 (-3.39%) | 19.47 | 21.25 | 73K |
| 2025-12-04 | 18.36 | 20.56 | ↑$2.20 (11.98%) | 17.82 | 20.56 | 47.88K |
| 2025-12-03 | 18.95 | 18.31 | ↓$0.64 (-3.38%) | 17.33 | 19.14 | 65.09K |
| 2025-12-02 | 18.07 | 19.09 | ↑$1.02 (5.64%) | 17.40 | 19.22 | 53.69K |
| 2025-12-01 | 18.90 | 18.20 | ↓$0.70 (-3.70%) | 17.35 | 18.90 | 53.80K |
| 2025-11-28 | 19.00 | 18.56 | ↓$0.44 (-2.32%) | 17.80 | 19.46 | 79.53K |
| 2025-11-26 | 19.91 | 19.08 | ↓$0.83 (-4.17%) | 18.96 | 22.61 | 130.12K |
| 2025-11-25 | 19.49 | 19.99 | ↑$0.50 (2.57%) | 18.34 | 20.00 | 180.30K |
| 2025-11-24 | 18.45 | 19.06 | ↑$0.61 (3.31%) | 18.26 | 19.57 | 134.01K |
| 2025-11-21 | 20.41 | 18.42 | ↓$2.00 (-9.77%) | 18.11 | 21.57 | 346.56K |
| 2025-11-20 | 19.00 | 20.46 | ↑$1.46 (7.68%) | 19.00 | 21.99 | 305.24K |
| 2025-11-19 | 18.00 | 18.71 | ↑$0.71 (3.94%) | 18.00 | 20.02 | 267.70K |
| 2025-11-18 | 14.27 | 17.97 | ↑$3.70 (25.93%) | 14.06 | 18.00 | 89.93K |
| 2025-11-17 | 14.05 | 14.49 | ↑$0.45 (3.17%) | 13.42 | 14.49 | 57.28K |
| 2025-11-14 | 13.52 | 14.08 | ↑$0.56 (4.14%) | 13.52 | 14.74 | 45K |
| 2025-11-13 | 14.33 | 13.84 | ↓$0.49 (-3.42%) | 13.72 | 14.67 | 44.48K |
| 2025-11-12 | 14.08 | 14.46 | ↑$0.38 (2.70%) | 14.08 | 14.89 | 45.59K |
| 2025-11-11 | 13.67 | 14.09 | ↑$0.42 (3.07%) | 12.89 | 14.23 | 81.49K |
Create an account or log in to view more rows.
$FBRX let’s go!! Squeeze time
$FBRX just go up
$FBRX holy fuck
$FBRX hang tight
ignore fud and buy dips if you can
everyone be okay????
$FBRX When in doubt
zoom out. ??
$FBRX whats the target for Friday close?
$FBRX keep it going
$FBRX Good night bears!
$FBRX lmfao
lfg babies
$FBRX out of the way