Forte Biosciences Inc (FBRX) Historical Stock Data

0.72 ↓0.02 (-3.07%)

As of April 24, 2024, 12:50pm EST.

Historical Data

In the past 30 trading days, FBRX is down -0.01% a day on average. There have been 16 days where Forte Biosciences Inc closed green and 14 days where FBRX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	0.72	0.70	↓$0.02 (-2.86%)	0.67	0.72	32.08K
2024-04-04	0.70	0.73	↑$0.03 (4.63%)	0.69	0.75	22.61K
2024-04-03	0.72	0.70	↓$0.02 (-2.80%)	0.69	0.75	38.76K
2024-04-02	0.69	0.72	↑$0.03 (4.00%)	0.67	0.73	6.95K
2024-04-01	0.71	0.71	↑$0.00 (0.33%)	0.67	0.72	6.34K
2024-03-28	0.70	0.70	↑$0.00 (0.17%)	0.67	0.74	52.71K
2024-03-27	0.72	0.69	↓$0.03 (-4.02%)	0.69	0.72	15.02K
2024-03-26	0.72	0.71	↓$0.01 (-1.43%)	0.69	0.74	23.14K
2024-03-25	0.70	0.71	↑$0.01 (1.37%)	0.70	0.71	5.10K
2024-03-22	0.68	0.70	↑$0.02 (2.40%)	0.68	0.72	6.43K
2024-03-21	0.71	0.69	↓$0.02 (-2.13%)	0.69	0.72	15.98K
2024-03-20	0.65	0.70	↑$0.05 (8.43%)	0.65	0.71	24.08K
2024-03-19	0.65	0.66	↑$0.01 (1.54%)	0.65	0.68	19.47K
2024-03-18	0.61	0.64	↑$0.03 (5.44%)	0.61	0.67	14.95K
2024-03-15	0.64	0.62	↓$0.02 (-2.36%)	0.61	0.67	30.50K