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

Forte Biosciences Inc (NQ: FBRX )

0.7500 -0.0300 (-3.85%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 32.56 34.99 32.56 34.27 288,606 +2.09(+6.49%)
Mar 30, 2021 32.24 32.55 29.86 32.18 286,763 -0.02(-0.06%)
Mar 29, 2021 31.00 32.80 30.50 32.20 401,674 +2.18(+7.26%)
Mar 26, 2021 30.93 31.46 29.29 30.02 1,123,700 +1.10(+3.80%)
Mar 25, 2021 25.03 29.44 24.89 28.92 751,094 +3.91(+15.63%)
Mar 24, 2021 29.00 29.10 24.52 25.01 359,562 -2.63(-9.52%)
Mar 23, 2021 29.91 29.94 27.41 27.64 265,707 -0.82(-2.88%)
Mar 22, 2021 28.00 28.56 27.08 28.46 189,793 +0.56(+2.01%)
Mar 19, 2021 26.30 28.28 25.44 27.90 326,300 +1.60(+6.08%)
Mar 18, 2021 28.38 28.61 26.11 26.30 280,480 -1.49(-5.36%)
Mar 17, 2021 27.91 31.74 27.20 27.79 1,311,482 -0.01(-0.04%)
Mar 16, 2021 28.88 29.11 27.04 27.80 123,084 -0.91(-3.17%)
Mar 15, 2021 29.67 30.23 28.70 28.71 254,293 -0.88(-2.97%)
Mar 12, 2021 29.17 29.79 28.43 29.59 94,800 +0.59(+2.03%)
Mar 11, 2021 28.40 29.50 27.96 29.00 90,984 +1.21(+4.35%)
Mar 10, 2021 27.95 28.45 26.70 27.79 271,426 -0.55(-1.94%)
Mar 09, 2021 27.85 28.54 27.09 28.34 140,157 +0.97(+3.54%)
Mar 08, 2021 27.06 28.42 26.01 27.37 177,946 +0.60(+2.24%)
Mar 05, 2021 27.23 27.23 24.51 26.77 127,700 +0.25(+0.94%)
Mar 04, 2021 29.01 29.01 24.52 26.52 188,815 -2.61(-8.96%)
Mar 03, 2021 29.33 29.95 27.26 29.13 115,156 -0.36(-1.22%)
Mar 02, 2021 29.69 30.67 29.25 29.49 105,362 -0.22(-0.74%)
Mar 01, 2021 28.98 30.38 28.95 29.71 165,961 +1.22(+4.28%)
Feb 26, 2021 28.29 29.27 26.57 28.49 80,800 +0.33(+1.17%)
Feb 25, 2021 28.77 29.31 27.26 28.16 122,086 -1.00(-3.43%)
Feb 24, 2021 29.10 31.63 27.51 29.16 104,946 +0.33(+1.14%)
Feb 23, 2021 29.85 30.00 27.00 28.83 111,160 -1.28(-4.25%)
Feb 22, 2021 32.00 32.57 29.77 30.11 100,602 -2.27(-7.01%)
Feb 19, 2021 30.91 32.58 29.75 32.38 239,800 +1.62(+5.27%)
Feb 18, 2021 33.80 34.00 30.65 30.76 175,988 -3.13(-9.24%)
Feb 17, 2021 34.05 34.25 33.27 33.89 81,123 +0.00(+0.00%)
Feb 16, 2021 34.08 35.37 33.27 33.89 121,345 -0.14(-0.41%)
Feb 12, 2021 36.08 36.08 32.98 34.03 235,300 -1.50(-4.22%)
Feb 11, 2021 37.77 38.98 35.01 35.53 59,882 -1.56(-4.21%)
Feb 10, 2021 38.67 38.67 35.68 37.09 59,069 -0.50(-1.33%)
Feb 09, 2021 38.55 38.96 37.27 37.59 60,719 -0.96(-2.49%)
Feb 08, 2021 39.39 39.75 38.02 38.55 64,630 +0.27(+0.71%)
Feb 05, 2021 36.68 38.65 35.24 38.28 73,600 +1.69(+4.62%)
Feb 04, 2021 36.35 37.51 35.22 36.59 55,318 +0.23(+0.63%)
Feb 03, 2021 35.73 37.71 35.32 36.36 51,513 +0.38(+1.06%)
Feb 02, 2021 34.26 36.22 33.44 35.98 38,239 +2.17(+6.42%)
Feb 01, 2021 34.00 35.38 33.32 33.81 52,519 -0.05(-0.15%)
Jan 29, 2021 34.94 35.98 33.11 33.86 42,700 -0.61(-1.77%)
Jan 28, 2021 34.45 34.78 33.34 34.47 96,052 +0.74(+2.19%)
Jan 27, 2021 36.69 36.69 33.40 33.73 82,228 -3.76(-10.03%)
Jan 26, 2021 38.46 39.99 36.70 37.49 60,669 -0.94(-2.45%)
Jan 25, 2021 39.71 39.99 37.70 38.43 52,277 -0.56(-1.44%)
Jan 22, 2021 38.71 40.00 38.71 38.99 28,100 -0.03(-0.08%)
Jan 21, 2021 40.17 40.17 37.55 39.02 60,262 -0.92(-2.30%)
Jan 20, 2021 40.75 40.75 37.98 39.94 116,307 -0.30(-0.75%)
Jan 19, 2021 39.95 40.36 36.55 40.24 130,641 +0.59(+1.49%)
Jan 15, 2021 38.50 39.99 37.90 39.65 45,000 +1.70(+4.48%)
Jan 14, 2021 36.55 39.13 36.38 37.95 39,418 +1.39(+3.80%)
Jan 13, 2021 37.29 38.87 35.96 36.56 43,132 -0.78(-2.09%)
Jan 12, 2021 35.43 38.15 35.38 37.34 48,116 +2.34(+6.69%)
Jan 11, 2021 34.19 35.40 34.09 35.00 33,182 +0.12(+0.34%)
Jan 08, 2021 35.46 36.58 34.32 34.88 52,000 -0.57(-1.61%)
Jan 07, 2021 35.72 37.13 34.49 35.45 35,331 +0.23(+0.65%)
Jan 06, 2021 34.66 36.39 33.30 35.22 51,530 +1.08(+3.16%)
Jan 05, 2021 35.00 36.55 33.11 34.14 100,075 -1.12(-3.18%)
Jan 04, 2021 37.27 38.35 35.01 35.26 81,910 -1.15(-3.16%)
Dec 31, 2020 36.41 36.41 36.41 53,777 +0.23(+0.64%)
Dec 30, 2020 35.99 37.54 35.35 36.18 53,777 +0.45(+1.26%)
Dec 29, 2020 36.75 36.90 35.25 35.73 58,009 -0.45(-1.24%)
Dec 28, 2020 38.03 38.50 35.03 36.18 117,967 -1.85(-4.86%)
Dec 24, 2020 38.88 39.71 37.37 38.03 39,500 -1.06(-2.71%)
Dec 23, 2020 41.45 41.55 37.51 39.09 76,042 -1.94(-4.73%)
Dec 22, 2020 39.99 42.00 39.31 41.03 183,186 +0.87(+2.17%)
Dec 21, 2020 38.98 40.20 38.15 40.16 99,532 +1.17(+3.00%)
Dec 18, 2020 39.37 41.48 38.43 38.99 187,400 -1.12(-2.79%)
Dec 17, 2020 37.26 41.54 37.11 40.11 297,769 +2.25(+5.94%)
Dec 16, 2020 36.02 37.99 35.70 37.86 81,103 +1.54(+4.24%)
Dec 15, 2020 36.77 37.54 35.53 36.32 44,748 -0.03(-0.08%)
Dec 14, 2020 36.41 37.85 35.77 36.35 40,338 +0.77(+2.16%)
Dec 11, 2020 36.20 37.39 35.47 35.58 30,000 -0.67(-1.85%)
Dec 10, 2020 35.67 36.72 35.22 36.25 43,834 +0.46(+1.29%)
Dec 09, 2020 35.95 37.80 35.22 35.79 27,652 +0.12(+0.34%)
Dec 08, 2020 35.21 36.25 35.05 35.67 20,046 +0.66(+1.89%)
Dec 07, 2020 35.43 37.06 35.00 35.01 40,981 -1.73(-4.71%)
Dec 04, 2020 37.44 37.70 36.00 36.74 31,300 -0.86(-2.29%)
Dec 03, 2020 38.96 39.00 36.48 37.60 44,252 -1.40(-3.59%)
Dec 02, 2020 36.75 39.15 36.75 39.00 50,041 +2.14(+5.81%)
Dec 01, 2020 35.66 37.99 34.58 36.86 54,224 +1.73(+4.92%)
Nov 30, 2020 35.48 36.81 34.00 35.13 60,516 -1.76(-4.77%)
Nov 27, 2020 37.77 38.35 35.76 36.89 75,600 -1.31(-3.43%)
Nov 25, 2020 37.50 39.27 37.10 38.20 29,400 +1.09(+2.94%)
Nov 24, 2020 39.36 40.73 37.10 37.11 24,889 -2.09(-5.33%)
Nov 23, 2020 40.75 43.03 39.03 39.20 57,861 -1.07(-2.66%)
Nov 20, 2020 39.14 40.58 39.14 40.27 31,800 +0.64(+1.61%)
Nov 19, 2020 37.30 40.68 37.24 39.63 33,248 +2.03(+5.40%)
Nov 18, 2020 37.79 38.60 37.01 37.60 71,437 +0.18(+0.48%)
Nov 17, 2020 38.57 38.57 36.00 37.42 57,226 -0.49(-1.29%)
Nov 16, 2020 34.94 39.03 34.18 37.91 79,334 +3.83(+11.24%)
Nov 13, 2020 34.96 35.45 33.78 34.08 51,600 -0.56(-1.62%)
Nov 12, 2020 34.58 35.50 33.11 34.64 46,497 -0.19(-0.55%)
Nov 11, 2020 35.44 36.31 34.20 34.83 48,438 +0.63(+1.84%)
Nov 10, 2020 35.01 35.24 32.12 34.20 48,416 -0.72(-2.06%)
Nov 09, 2020 36.98 36.98 33.17 34.92 16,699 +0.31(+0.90%)
Nov 06, 2020 34.24 35.74 30.75 34.61 130,600 +0.31(+0.90%)
Nov 05, 2020 34.16 35.22 33.37 34.30 75,472 -0.03(-0.09%)
Nov 04, 2020 35.01 36.29 33.97 34.33 55,018 -0.72(-2.05%)
Nov 03, 2020 38.94 39.24 34.47 35.05 87,035 -3.76(-9.69%)
Nov 02, 2020 39.00 39.85 37.87 38.81 67,301 +0.65(+1.70%)
Oct 30, 2020 35.50 39.90 35.43 38.16 82,500 +1.78(+4.89%)
Oct 29, 2020 32.20 38.37 31.39 36.38 280,794 +7.72(+26.94%)
Oct 28, 2020 33.00 34.04 28.00 28.66 70,647 -5.26(-15.51%)
Oct 27, 2020 34.11 35.86 33.05 33.92 49,597 +0.65(+1.95%)
Oct 26, 2020 33.93 35.50 33.26 33.27 20,508 -1.24(-3.59%)
Oct 23, 2020 33.05 36.52 32.42 34.51 52,000 +1.74(+5.31%)
Oct 22, 2020 32.91 34.90 32.72 32.77 31,889 -0.95(-2.82%)
Oct 21, 2020 34.71 35.06 33.54 33.72 59,715 -1.04(-2.99%)
Oct 20, 2020 35.59 36.18 33.53 34.76 66,247 -0.80(-2.25%)
Oct 19, 2020 38.58 38.58 34.95 35.56 55,050 -3.24(-8.35%)
Oct 16, 2020 37.01 39.34 36.92 38.80 32,300 +2.00(+5.43%)
Oct 15, 2020 37.25 38.30 36.02 36.80 47,759 -0.88(-2.34%)
Oct 14, 2020 39.65 41.00 36.45 37.68 79,591 -2.22(-5.56%)
Oct 13, 2020 41.33 43.48 39.67 39.90 54,296 -1.90(-4.55%)
Oct 12, 2020 44.54 45.53 40.83 41.80 85,511 -3.36(-7.44%)
Oct 09, 2020 46.62 47.45 44.55 45.16 28,700 -1.45(-3.11%)
Oct 08, 2020 47.11 47.59 44.80 46.61 38,691 -0.18(-0.38%)
Oct 07, 2020 46.65 48.58 45.48 46.79 84,765 +0.66(+1.43%)
Oct 06, 2020 44.70 47.53 43.34 46.13 29,246 +1.32(+2.95%)
Oct 05, 2020 46.61 47.83 43.50 44.81 40,243 -1.59(-3.43%)
Oct 02, 2020 43.10 47.85 42.75 46.40 57,800 +2.65(+6.06%)
Oct 01, 2020 48.16 48.64 43.10 43.75 61,377 -4.76(-9.81%)
Sep 30, 2020 48.50 50.00 47.85 48.51 45,416 -0.57(-1.16%)
Sep 29, 2020 51.17 51.17 47.55 49.08 59,759 -1.61(-3.18%)
Sep 28, 2020 50.06 51.21 49.05 50.69 45,648 +1.69(+3.45%)
Sep 25, 2020 44.34 52.89 44.04 49.00 101,700 +3.40(+7.46%)
Sep 24, 2020 47.78 53.99 45.09 45.60 100,260 -0.92(-1.98%)
Sep 23, 2020 43.28 46.99 41.97 46.52 90,714 +3.52(+8.19%)
Sep 22, 2020 41.31 44.90 41.31 43.00 57,034 +1.00(+2.38%)
Sep 21, 2020 49.12 51.49 41.84 42.00 141,315 -7.51(-15.17%)
Sep 18, 2020 46.24 52.70 46.24 49.51 327,400 +2.01(+4.23%)
Sep 17, 2020 42.78 52.83 42.78 47.50 313,692 +3.79(+8.67%)
Sep 16, 2020 42.04 44.31 41.61 43.71 110,721 +2.10(+5.05%)
Sep 15, 2020 41.25 44.74 40.13 41.61 87,120 +1.19(+2.94%)
Sep 14, 2020 36.73 43.43 36.73 40.42 162,618 +4.51(+12.56%)
Sep 11, 2020 35.95 37.49 35.16 35.91 83,700 +0.57(+1.61%)
Sep 10, 2020 33.51 37.99 32.00 35.34 167,022 +3.54(+11.13%)
Sep 09, 2020 29.23 32.00 29.02 31.80 89,512 +2.75(+9.47%)
Sep 08, 2020 25.52 30.00 25.52 29.05 85,800 +2.42(+9.09%)
Sep 04, 2020 27.70 28.71 24.55 26.63 77,000 -0.91(-3.30%)
Sep 03, 2020 28.64 28.64 26.32 27.54 60,783 -1.17(-4.08%)
Sep 02, 2020 30.49 30.59 28.00 28.71 50,615 -1.46(-4.84%)
Sep 01, 2020 32.33 32.90 28.12 30.17 101,118 -1.08(-3.46%)
Aug 31, 2020 30.00 31.57 30.00 31.25 68,782 +1.39(+4.66%)
Aug 28, 2020 28.50 32.71 28.01 29.86 121,100 +3.17(+11.88%)
Aug 27, 2020 27.40 27.85 26.20 26.69 44,629 -0.35(-1.29%)
Aug 26, 2020 26.27 28.09 24.30 27.04 116,722 +0.78(+2.97%)
Aug 25, 2020 27.61 29.70 26.26 26.26 266,280 +1.56(+6.32%)
Aug 24, 2020 22.12 25.49 22.12 24.70 127,709 +2.51(+11.31%)
Aug 21, 2020 21.78 22.63 21.09 22.19 32,500 +0.15(+0.68%)
Aug 20, 2020 22.15 22.66 21.89 22.04 13,088 -0.56(-2.48%)
Aug 19, 2020 21.22 23.46 21.22 22.60 40,171 +1.00(+4.63%)
Aug 18, 2020 21.50 22.79 21.26 21.60 28,223 +0.16(+0.75%)
Aug 17, 2020 21.31 21.79 20.85 21.44 17,472 +0.13(+0.61%)
Aug 14, 2020 21.00 21.50 20.35 21.31 27,400 -0.02(-0.09%)
Aug 13, 2020 19.04 21.33 18.82 21.33 58,228 +2.44(+12.92%)
Aug 12, 2020 19.22 19.46 18.26 18.89 76,205 -0.25(-1.31%)
Aug 11, 2020 20.01 22.80 18.74 19.14 98,347 -3.07(-13.82%)
Aug 10, 2020 21.03 24.00 20.55 22.21 150,563 +1.77(+8.66%)
Aug 07, 2020 18.85 20.63 18.60 20.44 37,000 +1.52(+8.03%)
Aug 06, 2020 19.01 20.65 18.75 18.92 14,686 -0.33(-1.71%)
Aug 05, 2020 19.37 21.04 18.75 19.25 28,038 +0.33(+1.74%)
Aug 04, 2020 19.90 21.20 18.92 18.92 15,003 -1.09(-5.45%)
Aug 03, 2020 18.48 21.73 17.90 20.01 42,164 +1.16(+6.15%)
Jul 31, 2020 21.63 21.63 18.30 18.85 60,500 -2.73(-12.65%)
Jul 30, 2020 20.90 21.66 20.39 21.58 37,720 +0.28(+1.31%)
Jul 29, 2020 20.74 21.70 20.40 21.30 23,541 +0.69(+3.35%)
Jul 28, 2020 21.50 22.49 19.81 20.61 70,567 -1.10(-5.07%)
Jul 27, 2020 21.27 22.82 20.53 21.71 91,542 +0.35(+1.64%)
Jul 24, 2020 19.75 21.80 19.75 21.36 33,900 +1.24(+6.16%)
Jul 23, 2020 20.98 23.12 19.27 20.12 96,417 -0.84(-4.01%)
Jul 22, 2020 15.60 20.96 15.55 20.96 122,467 +5.09(+32.03%)
Jul 21, 2020 15.69 16.00 15.61 15.88 79,814 +0.27(+1.70%)
Jul 20, 2020 15.99 16.00 15.53 15.61 102,345 -0.38(-2.38%)
Jul 17, 2020 15.10 15.99 15.05 15.99 140,400 +0.91(+6.03%)
Jul 16, 2020 14.92 15.18 14.92 15.08 53,851 +0.11(+0.73%)
Jul 15, 2020 14.85 15.29 14.85 14.97 38,070 +0.26(+1.77%)
Jul 14, 2020 14.98 15.11 14.51 14.71 70,654 -0.16(-1.08%)
Jul 13, 2020 14.88 15.40 14.87 14.87 35,601 -0.18(-1.20%)
Jul 10, 2020 15.24 15.40 14.82 15.05 23,100 +0.00(+0.00%)
Jul 09, 2020 14.96 15.10 14.88 15.05 27,186 +0.10(+0.67%)
Jul 08, 2020 15.01 15.37 14.91 14.95 10,062 -0.01(-0.07%)
Jul 07, 2020 16.04 16.04 14.91 14.96 22,344 +0.06(+0.40%)
Jul 06, 2020 15.38 15.96 14.72 14.90 99,439 -0.16(-1.06%)
Jul 02, 2020 15.45 15.68 14.43 15.06 38,900 -0.19(-1.25%)
Jul 01, 2020 14.89 15.50 14.87 15.25 79,084 +0.67(+4.60%)
Jun 30, 2020 14.55 15.37 13.91 14.58 46,221 +0.38(+2.68%)
Jun 29, 2020 14.79 14.79 13.90 14.20 29,844 -0.61(-4.12%)
Jun 26, 2020 13.99 15.08 13.78 14.81 183,800 +0.91(+6.55%)
Jun 25, 2020 14.50 14.99 13.66 13.90 38,351 -0.66(-4.53%)
Jun 24, 2020 15.52 15.52 14.03 14.56 21,999 -1.03(-6.61%)
Jun 23, 2020 14.32 16.88 14.16 15.59 117,267 +0.96(+6.56%)
Jun 22, 2020 15.23 15.85 13.35 14.63 66,513 +0.32(+2.24%)
Jun 19, 2020 15.22 15.75 14.26 14.31 45,800 -0.35(-2.39%)
Jun 18, 2020 15.73 15.85 14.25 14.66 46,364 -1.78(-10.83%)
Jun 17, 2020 17.00 17.00 13.72 16.44 102,704 -0.36(-2.14%)
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.