Forte Biosciences (FBRX) went public on April 13, 2017, when it opened at a split-adjusted price of $0.001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $48.930 | $77.000 | $48.930 | $76.990 | 3,891,544 |
July 2026 | $21.310 | $50.000 | $19.950 | $48.930 | 13,566,859 |
June 2026 | $19.300 | $22.385 | $15.510 | $21.250 | 8,737,416 |
May 2026 | $26.960 | $30.410 | $18.605 | $19.060 | 4,387,579 |
April 2026 | $27.180 | $35.800 | $23.130 | $26.660 | 8,386,414 |
March 2026 | $29.820 | $32.970 | $22.010 | $25.900 | 4,990,663 |
February 2026 | $29.030 | $35.500 | $26.500 | $30.220 | 3,340,519 |
January 2026 | $27.220 | $35.620 | $21.860 | $29.270 | 4,526,154 |
December 2025 | $18.900 | $31.270 | $17.330 | $27.270 | 3,428,227 |
November 2025 | $12.940 | $22.610 | $10.300 | $18.560 | 2,230,574 |
October 2025 | $14.660 | $15.500 | $10.970 | $12.940 | 2,226,422 |
September 2025 | $10.790 | $16.995 | $10.110 | $15.000 | 1,976,886 |
August 2025 | $10.220 | $13.630 | $9.100 | $11.000 | 1,641,092 |
July 2025 | $12.990 | $14.490 | $9.120 | $9.980 | 1,132,761 |
June 2025 | $8.750 | $19.630 | $7.780 | $12.930 | 3,354,661 |
May 2025 | $6.800 | $13.840 | $6.130 | $8.500 | 1,439,843 |
April 2025 | $7.540 | $7.990 | $4.900 | $7.300 | 487,479 |
March 2025 | $8.980 | $9.360 | $5.320 | $7.760 | 1,095,717 |
February 2025 | $15.870 | $16.250 | $8.800 | $9.100 | 462,545 |
January 2025 | $23.600 | $25.970 | $13.820 | $15.890 | 950,766 |
December 2024 | $22.040 | $28.680 | $17.500 | $22.710 | 2,192,791 |
November 2024 | $4.428 | $23.364 | $4.110 | $21.710 | 32,137,483 |
October 2024 | $5.530 | $5.970 | $4.250 | $4.450 | 241,041 |
September 2024 | $7.910 | $7.919 | $4.860 | $5.590 | 251,821 |
August 2024 | $0.544 | $9.050 | $0.280 | $7.900 | 203,141 |