Forte Biosciences, Inc. - Common Stock (FBRX)

Historical Prices For Forte Biosciences, Inc. - Common Stock (FBRX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.66	12.15	11.38	12.05	61,184	12.05
10/22/2025	11.68	11.94	11.00	11.66	51,451	11.66
10/21/2025	12.30	12.30	11.50	11.68	114,273	11.68
10/20/2025	12.08	12.46	10.97	12.19	108,042	12.19
10/17/2025	11.75	12.24	11.49	12.08	152,498	12.08
10/16/2025	13.00	13.00	11.83	11.96	84,081	11.96
10/15/2025	14.19	14.99	12.50	12.94	143,547	12.94
10/14/2025	14.58	14.65	13.68	13.89	22,886	13.89
10/13/2025	15.27	15.50	14.39	14.75	66,679	14.75
10/10/2025	15.15	15.27	14.50	15.27	76,045	15.27
10/09/2025	14.51	15.14	14.32	15.14	86,103	15.14
10/08/2025	14.40	14.69	13.76	14.37	39,899	14.37
10/07/2025	14.42	15.04	13.90	14.23	51,801	14.23
10/06/2025	15.29	15.30	14.30	14.43	101,457	14.43
10/03/2025	13.41	15.49	13.41	15.49	65,235	15.49
10/02/2025	14.54	15.07	13.19	13.44	158,940	13.44
10/01/2025	14.66	15.12	14.10	14.52	104,736	14.52
9/30/2025	14.45	15.19	13.91	15.00	117,485	15.00
9/29/2025	13.84	14.91	13.66	14.48	41,683	14.48
9/26/2025	14.15	15.10	13.61	13.84	111,415	13.84
9/25/2025	14.75	15.00	13.92	14.25	197,402	14.25
9/24/2025	15.83	17.00	14.70	15.00	82,240	15.00
9/23/2025	14.78	16.14	14.59	15.86	99,363	15.86
9/22/2025	13.43	15.06	13.40	14.79	42,001	14.79
9/19/2025	13.27	14.28	12.67	13.51	290,554	13.51
9/18/2025	12.00	13.38	11.45	13.21	79,256	13.21
9/17/2025	12.28	12.47	11.71	11.96	101,305	11.96
9/16/2025	11.45	12.45	11.31	12.33	152,567	12.33
9/15/2025	10.42	11.96	10.18	11.48	153,597	11.48
9/12/2025	10.67	10.70	10.11	10.56	42,025	10.56
9/11/2025	10.77	11.01	10.33	10.46	59,645	10.46
9/10/2025	11.00	11.23	10.62	10.89	78,481	10.89
9/09/2025	11.47	11.47	10.76	11.06	74,251	11.06
9/08/2025	11.44	11.50	10.90	11.13	39,530	11.13
9/05/2025	10.81	11.57	10.81	11.26	69,915	11.26
9/04/2025	11.23	11.28	10.65	10.96	27,780	10.96
9/03/2025	11.57	12.00	10.81	11.07	56,913	11.07
9/02/2025	10.79	11.45	10.68	11.05	59,219	11.05
8/29/2025	11.42	11.79	10.87	11.00	177,688	11.00
8/28/2025	11.03	11.47	10.84	11.23	114,667	11.23
8/27/2025	11.29	11.91	10.73	11.16	90,049	11.16
8/26/2025	11.73	11.99	10.92	11.26	92,723	11.26
8/25/2025	11.93	12.50	10.96	11.31	87,867	11.31
8/22/2025	11.31	11.80	10.54	11.43	58,277	11.43
8/21/2025	11.84	11.97	10.97	11.11	42,772	11.11
8/20/2025	11.62	12.25	11.52	11.76	35,357	11.76
8/19/2025	12.20	12.36	11.58	11.75	52,120	11.75
8/18/2025	12.14	13.63	11.80	11.91	133,395	11.91
8/15/2025	10.99	11.79	10.99	11.57	14,993	11.57
8/14/2025	10.62	10.86	9.91	10.82	27,032	10.82
8/13/2025	10.65	11.26	10.46	10.57	24,744	10.57
8/12/2025	10.55	11.25	10.50	10.76	61,211	10.76
8/11/2025	9.97	10.64	9.94	10.51	17,882	10.51
8/08/2025	10.08	10.22	10.05	10.18	9,485	10.18
8/07/2025	10.38	10.64	9.95	10.30	127,858	10.30
8/06/2025	9.82	10.82	9.10	10.58	313,058	10.58
8/05/2025	10.20	10.20	9.58	9.70	80,016	9.70
8/04/2025	9.52	10.00	9.22	9.79	44,097	9.79
8/01/2025	10.22	10.32	9.46	9.61	35,772	9.61
7/31/2025	10.18	10.36	9.74	9.98	24,769	9.98
7/30/2025	10.95	10.95	10.13	10.19	19,286	10.19
7/29/2025	11.89	11.89	10.39	10.66	47,251	10.66
7/28/2025	11.70	12.03	11.44	11.63	20,879	11.63
7/25/2025	10.51	11.60	10.38	11.60	45,340	11.60
7/24/2025	10.76	10.84	10.63	10.75	39,099	10.75