FBRX - Forte Biosciences, Inc.
6.38
0.150 2.351%
Share volume: 8,066
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.23
0.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.35 | $6.35 | $6.64 | $6.64 | $6.28 | $6.28 | $6.38 | $6.38 | 8,066 | $8,066.00 |
| 05-08-2025 | $6.50 | $6.50 | $6.75 | $6.75 | $6.19 | $6.19 | $6.23 | $6.23 | 43,950 | $43,950.00 |
| 05-07-2025 | $6.17 | $6.17 | $6.61 | $6.61 | $6.13 | $6.13 | $6.19 | $6.19 | 12,319 | $12,319.00 |
| 05-06-2025 | $6.66 | $6.66 | $6.66 | $6.66 | $6.32 | $6.32 | $6.32 | $6.32 | 2,754 | $2,754.00 |
| 05-05-2025 | $6.81 | $6.81 | $7.02 | $7.02 | $6.61 | $6.61 | $6.66 | $6.66 | 4,375 | $4,375.00 |
| 05-02-2025 | $7.00 | $7.00 | $7.25 | $7.25 | $6.50 | $6.50 | $6.96 | $6.96 | 151,767 | $151,767.00 |
| 05-01-2025 | $6.80 | $6.80 | $7.30 | $7.30 | $6.80 | $6.80 | $7.16 | $7.16 | 7,631 | $7,631.00 |
| 04-30-2025 | $7.18 | $7.18 | $7.30 | $7.30 | $6.93 | $6.93 | $7.30 | $7.30 | 4,420 | $4,420.00 |
| 04-29-2025 | $7.35 | $7.35 | $7.70 | $7.70 | $6.93 | $6.93 | $7.34 | $7.34 | 19,286 | $19,286.00 |
| 04-28-2025 | $7.33 | $7.33 | $7.41 | $7.41 | $6.70 | $6.70 | $7.12 | $7.12 | 19,309 | $19,309.00 |
