Forte Biosciences Inc (NQ: FBRX )

26.77 -2.36 (-8.10%)
Streaming Delayed Price Updated: 11:09 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.08 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%)
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.