$17.00
-1.18 (-6.46%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.67 | $30.41 | Wednesday, 3rd Jun 2026 FBRX stock ended at $17.00. This is 6.46% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 11.52% from a day low at $16.67 to a day high of $18.59. |
| 90 days | $16.67 | $35.80 | |
| 52 weeks | $9.12 | $35.80 |
Historical Forte Biosciences Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $18.18 | $18.59 | $16.67 | $17.00 | 321 827 |
| Jun 02, 2026 | $19.21 | $19.43 | $17.25 | $18.18 | 355 331 |
| Jun 01, 2026 | $19.30 | $20.66 | $18.75 | $19.24 | 354 690 |
| May 29, 2026 | $20.70 | $20.70 | $18.61 | $19.07 | 375 538 |
| May 28, 2026 | $21.41 | $22.06 | $20.63 | $20.77 | 140 766 |
| May 27, 2026 | $21.68 | $23.07 | $21.40 | $21.47 | 112 966 |
| May 26, 2026 | $21.87 | $22.47 | $21.38 | $21.94 | 203 599 |
| May 22, 2026 | $21.79 | $22.35 | $21.58 | $21.59 | 123 948 |
| May 21, 2026 | $19.98 | $22.30 | $19.53 | $22.00 | 226 669 |
| May 20, 2026 | $20.35 | $20.91 | $19.80 | $20.31 | 133 695 |
| May 19, 2026 | $20.97 | $20.97 | $19.03 | $20.07 | 311 635 |
| May 18, 2026 | $23.04 | $23.33 | $20.13 | $20.97 | 344 398 |
| May 15, 2026 | $23.26 | $24.00 | $21.63 | $23.11 | 177 695 |
| May 14, 2026 | $24.32 | $24.97 | $23.56 | $23.96 | 115 406 |
| May 13, 2026 | $24.36 | $24.70 | $23.24 | $24.66 | 125 453 |
| May 12, 2026 | $26.82 | $26.83 | $24.00 | $24.29 | 254 668 |
| May 11, 2026 | $23.39 | $26.40 | $23.32 | $26.00 | 423 763 |
| May 08, 2026 | $25.97 | $25.97 | $23.54 | $24.02 | 342 171 |
| May 07, 2026 | $27.03 | $27.03 | $25.69 | $26.17 | 119 508 |
| May 06, 2026 | $28.00 | $28.10 | $26.37 | $26.52 | 104 581 |
| May 05, 2026 | $28.70 | $29.15 | $26.92 | $27.29 | 151 244 |
| May 04, 2026 | $28.37 | $30.41 | $27.76 | $28.51 | 206 497 |
| May 01, 2026 | $26.96 | $28.37 | $26.10 | $28.19 | 281 298 |
| Apr 30, 2026 | $27.89 | $28.21 | $26.50 | $26.66 | 148 954 |
| Apr 29, 2026 | $26.37 | $28.46 | $26.10 | $28.03 | 283 660 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FBRX stock historical prices to predict future price movements?
Trend Analysis: Examine the FBRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FBRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FBRX