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

Forte Biosciences Inc (NQ: FBRX )

16.00 +0.36 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 15.21 16.67 14.04 16.00 396,656 +0.36(+2.30%)
Nov 21, 2024 12.25 15.95 10.11 15.64 1,266,927 +2.09(+15.42%)
Nov 20, 2024 10.46 18.81 8.791 13.55 29,567,436 +7.62(+128.69%)
Nov 19, 2024 5.550 5.925 5.545 5.925 2,629 -0.18(-3.03%)
Nov 18, 2024 5.940 6.310 5.660 6.110 22,026 +0.27(+4.62%)
Nov 15, 2024 5.650 5.840 5.450 5.840 11,205 +0.26(+4.66%)
Nov 14, 2024 5.541 5.670 5.382 5.580 16,473 -0.09(-1.59%)
Nov 13, 2024 5.680 5.680 5.260 5.670 1,701 -0.01(-0.12%)
Nov 12, 2024 5.420 5.900 5.220 5.677 6,484 +0.28(+5.12%)
Nov 11, 2024 5.294 5.400 4.812 5.400 13,126 +0.28(+5.37%)
Nov 08, 2024 4.810 5.470 4.810 5.125 18,074 +0.32(+6.59%)
Nov 07, 2024 4.790 4.808 4.440 4.808 11,367 +0.13(+2.74%)
Nov 06, 2024 4.770 4.813 4.620 4.680 7,388 -0.07(-1.47%)
Nov 05, 2024 4.470 4.809 4.445 4.750 17,756 +0.38(+8.70%)
Nov 04, 2024 4.180 4.445 4.120 4.370 19,681 +0.19(+4.55%)
Nov 01, 2024 4.428 4.428 4.110 4.180 26,002 -0.27(-6.07%)
Oct 31, 2024 4.630 4.650 4.250 4.450 24,044 -0.19(-4.09%)
Oct 30, 2024 4.600 4.750 4.550 4.640 21,697 +0.06(+1.31%)
Oct 29, 2024 4.690 4.690 4.580 4.580 1,979 -0.04(-0.87%)
Oct 28, 2024 4.690 4.814 4.560 4.620 9,709 -0.06(-1.25%)
Oct 25, 2024 4.880 4.880 4.650 4.678 17,170 +0.05(+1.05%)
Oct 24, 2024 4.660 4.850 4.460 4.630 10,259 -0.20(-4.14%)
Oct 23, 2024 4.920 4.920 4.660 4.830 7,276 +0.08(+1.68%)
Oct 22, 2024 4.750 4.940 4.700 4.750 15,483 +0.11(+2.37%)
Oct 21, 2024 4.890 4.890 4.500 4.640 14,400 -0.09(-1.90%)
Oct 18, 2024 4.911 4.911 4.577 4.730 3,040 +0.23(+5.11%)
Oct 17, 2024 4.670 4.680 4.500 4.500 2,746 -0.17(-3.64%)
Oct 16, 2024 4.660 4.730 4.480 4.670 14,896 +0.05(+1.19%)
Oct 15, 2024 4.750 4.750 4.540 4.615 11,992 -0.13(-2.84%)
Oct 14, 2024 4.510 4.750 4.440 4.750 6,340 +0.20(+4.40%)
Oct 11, 2024 4.800 4.840 4.495 4.550 18,270 -0.26(-5.41%)
Oct 10, 2024 5.014 5.014 4.810 4.810 832 -0.19(-3.80%)
Oct 09, 2024 4.970 5.000 4.890 5.000 3,041 +0.00(+0.00%)
Oct 08, 2024 5.020 5.122 4.890 5.000 8,630 -0.01(-0.20%)
Oct 07, 2024 5.175 5.175 5.000 5.010 3,942 -0.01(-0.20%)
Oct 04, 2024 5.090 5.100 5.020 5.020 1,837 +0.02(+0.40%)
Oct 03, 2024 5.050 5.050 4.810 5.000 10,410 -0.11(-2.06%)
Oct 02, 2024 5.050 5.180 4.890 5.105 15,134 -0.05(-1.07%)
Oct 01, 2024 5.530 5.970 5.065 5.160 17,859 -0.43(-7.69%)
Sep 30, 2024 5.630 5.790 5.295 5.590 13,558 -0.15(-2.61%)
Sep 27, 2024 5.800 6.460 4.860 5.740 39,160 -0.08(-1.37%)
Sep 26, 2024 6.510 6.600 5.645 5.820 26,775 -0.78(-11.82%)
Sep 25, 2024 6.780 6.900 6.350 6.600 16,744 -0.40(-5.71%)
Sep 24, 2024 6.800 7.000 6.800 7.000 14,223 -0.04(-0.50%)
Sep 23, 2024 7.150 7.350 7.035 7.035 5,967 -0.04(-0.64%)
Sep 20, 2024 7.070 7.140 6.975 7.080 4,949 +0.08(+1.07%)
Sep 19, 2024 7.060 7.350 6.910 7.005 3,654 +0.27(+4.09%)
Sep 18, 2024 7.000 7.180 6.602 6.730 9,794 -0.36(-5.08%)
Sep 17, 2024 7.450 7.500 6.860 7.090 15,868 -0.17(-2.34%)
Sep 16, 2024 7.070 7.400 7.030 7.260 6,588 -0.02(-0.27%)
Sep 13, 2024 7.060 7.327 6.700 7.280 14,395 +0.27(+3.85%)
Sep 12, 2024 6.700 7.325 6.700 7.010 8,047 -0.09(-1.27%)
Sep 11, 2024 7.010 7.100 6.500 7.100 9,998 +0.00(+0.00%)
Sep 10, 2024 7.320 7.320 6.910 7.100 17,519 -0.48(-6.33%)
Sep 09, 2024 7.697 7.919 7.324 7.580 9,395 -0.03(-0.39%)
Sep 06, 2024 7.600 7.700 7.520 7.610 6,169 -0.01(-0.13%)
Sep 05, 2024 7.400 7.800 7.258 7.620 17,651 +0.32(+4.38%)
Sep 04, 2024 7.310 7.680 7.300 7.300 9,562 -0.30(-3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.