FBRX - Forte Biosciences, Inc.
28.86
-0.970 -3.361%
Share volume: 228,647
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$29.83
-0.97
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $30.01 | $30.01 | $30.55 | $30.55 | $28.07 | $28.07 | $28.86 | $28.86 | 228,647 | $228,647.00 |
| 04-22-2026 | $33.33 | $33.33 | $33.33 | $33.33 | $29.57 | $29.57 | $29.83 | $29.83 | 227,100 | $227,100.00 |
| 04-21-2026 | $34.50 | $34.50 | $34.82 | $34.82 | $32.75 | $32.75 | $32.84 | $32.84 | 202,124 | $202,124.00 |
| 04-20-2026 | $33.87 | $33.87 | $34.70 | $34.70 | $32.85 | $32.85 | $34.43 | $34.43 | 178,434 | $178,434.00 |
| 04-17-2026 | $32.38 | $32.38 | $33.95 | $33.95 | $30.95 | $30.95 | $33.92 | $33.92 | 445,365 | $445,365.00 |
| 04-16-2026 | $30.91 | $30.91 | $31.57 | $31.57 | $29.76 | $29.76 | $31.43 | $31.43 | 201,825 | $201,825.00 |
| 04-15-2026 | $32.16 | $32.16 | $32.88 | $32.88 | $30.89 | $30.89 | $31.28 | $31.28 | 214,411 | $214,411.00 |
| 04-14-2026 | $30.61 | $30.61 | $34.60 | $34.60 | $30.61 | $30.61 | $32.42 | $32.42 | 292,313 | $292,313.00 |
| 04-13-2026 | $34.42 | $34.42 | $35.55 | $35.55 | $29.39 | $29.39 | $30.60 | $30.60 | 523,529 | $523,529.00 |
| 04-10-2026 | $33.87 | $33.87 | $35.48 | $35.48 | $32.46 | $32.46 | $35.09 | $35.09 | 934,716 | $934,716.00 |