FBRX - Forte Biosciences, Inc.
28.76
-1.520 -5.285%
Share volume: 246,458
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$30.28
-1.52
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $30.00 | $30.00 | $31.22 | $31.22 | $28.50 | $28.50 | $28.76 | $28.76 | 246,458 | $246,458.00 |
| 03-05-2026 | $31.58 | $31.58 | $32.97 | $32.97 | $30.26 | $30.26 | $30.28 | $30.28 | 151,802 | $151,802.00 |
| 03-04-2026 | $30.30 | $30.30 | $32.35 | $32.35 | $30.30 | $30.30 | $31.76 | $31.76 | 231,034 | $231,034.00 |
| 03-03-2026 | $30.38 | $30.38 | $32.85 | $32.85 | $29.92 | $29.92 | $30.42 | $30.42 | 216,319 | $216,319.00 |
| 03-02-2026 | $29.82 | $29.82 | $31.12 | $31.12 | $28.25 | $28.25 | $30.65 | $30.65 | 241,693 | $241,693.00 |
| 02-27-2026 | $29.23 | $29.23 | $32.52 | $32.52 | $28.38 | $28.38 | $30.22 | $30.22 | 150,362 | $150,362.00 |
| 02-26-2026 | $28.29 | $28.29 | $29.28 | $29.28 | $26.85 | $26.85 | $29.26 | $29.26 | 282,253 | $282,253.00 |
| 02-25-2026 | $28.75 | $28.75 | $29.44 | $29.44 | $27.83 | $27.83 | $28.44 | $28.44 | 458,580 | $458,580.00 |
| 02-24-2026 | $28.98 | $28.98 | $29.62 | $29.62 | $27.75 | $27.75 | $28.50 | $28.50 | 221,129 | $221,129.00 |
| 02-23-2026 | $29.17 | $29.17 | $29.99 | $29.99 | $28.23 | $28.23 | $28.69 | $28.69 | 118,790 | $118,790.00 |