Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Forte Biosciences, Inc. - Common Stock (NQ:FBRX)

12.93 +0.68 (+5.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.25 13.28 11.50 12.93 98,880 +0.68(+5.55%)
Jun 27, 2025 10.91 12.73 10.91 12.25 352,845 +0.84(+7.36%)
Jun 26, 2025 10.92 11.54 10.15 11.41 278,489 +0.82(+7.74%)
Jun 25, 2025 11.25 11.54 10.25 10.59 1,579,466 -3.58(-25.26%)
Jun 24, 2025 12.31 14.80 12.31 14.17 63,271 +1.41(+11.05%)
Jun 23, 2025 18.50 19.63 12.00 12.76 522,154 -1.90(-12.96%)
Jun 20, 2025 12.41 15.42 11.87 14.66 140,805 +2.21(+17.80%)
Jun 18, 2025 12.50 12.79 12.29 12.45 16,980 +0.06(+0.53%)
Jun 17, 2025 13.28 13.74 12.27 12.38 66,700 -1.22(-8.97%)
Jun 16, 2025 12.09 13.60 11.70 13.60 15,866 +1.51(+12.54%)
Jun 13, 2025 12.51 12.51 11.36 12.09 34,405 -0.45(-3.63%)
Jun 12, 2025 12.58 12.58 12.24 12.54 4,848 -0.07(-0.52%)
Jun 11, 2025 12.23 12.83 12.23 12.61 16,354 +0.36(+2.90%)
Jun 10, 2025 11.95 12.67 11.54 12.25 19,649 +0.30(+2.51%)
Jun 09, 2025 11.52 11.96 11.39 11.95 18,291 +0.63(+5.57%)
Jun 06, 2025 10.50 11.32 10.35 11.32 19,030 +0.97(+9.37%)
Jun 05, 2025 10.50 10.90 9.689 10.35 27,585 +0.38(+3.76%)
Jun 04, 2025 9.460 10.17 9.247 9.975 21,018 +0.42(+4.45%)
Jun 03, 2025 9.120 9.795 8.750 9.550 20,205 +0.72(+8.15%)
Jun 02, 2025 8.750 9.129 7.780 8.830 36,815 +0.33(+3.88%)
May 30, 2025 8.300 8.990 8.280 8.500 27,056 +0.12(+1.43%)
May 29, 2025 9.660 9.660 8.250 8.380 48,025 -1.29(-13.34%)
May 28, 2025 11.75 13.84 9.200 9.670 172,390 -1.86(-16.13%)
May 27, 2025 9.000 12.90 9.000 11.53 751,792 +3.04(+35.81%)
May 23, 2025 7.840 8.498 7.840 8.490 18,704 +0.97(+12.90%)
May 22, 2025 7.240 7.800 7.000 7.520 24,991 +0.41(+5.77%)
May 21, 2025 7.750 7.810 7.070 7.110 29,088 -0.50(-6.57%)
May 20, 2025 7.700 7.900 7.050 7.610 14,290 +0.11(+1.47%)
May 19, 2025 7.820 8.296 7.451 7.500 20,010 -0.35(-4.46%)
May 16, 2025 8.090 8.750 7.750 7.850 21,295 +0.02(+0.26%)
May 15, 2025 7.870 8.090 7.550 7.830 30,155 +0.23(+3.03%)
May 14, 2025 7.000 8.010 6.700 7.600 18,815 +0.80(+11.76%)
May 13, 2025 6.500 6.815 6.350 6.800 6,916 +0.52(+8.28%)
May 12, 2025 6.720 6.910 6.203 6.280 25,145 -0.10(-1.57%)
May 09, 2025 6.350 6.640 6.280 6.380 8,066 +0.15(+2.41%)
May 08, 2025 6.500 6.750 6.190 6.230 43,930 +0.04(+0.65%)
May 07, 2025 6.170 6.610 6.130 6.190 12,319 -0.13(-2.06%)
May 06, 2025 6.660 6.660 6.320 6.320 2,754 -0.34(-5.11%)
May 05, 2025 6.810 7.020 6.610 6.660 4,375 -0.30(-4.31%)
May 02, 2025 7.000 7.250 6.500 6.960 151,767 -0.20(-2.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.