NASDAQ:FBRX
Forte Biosciences Inc. Stock Price (Quote)
$0.720
+0.0059 (+0.83%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FBRX stock ended at $0.720. This is 0.83% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.17% from a day low at $0.720 to a day high of $0.750. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.720 | $0.750 | $0.720 | $0.720 | 11 194 |
| May 03, 2024 | $0.712 | $0.730 | $0.694 | $0.714 | 11 800 |
| May 02, 2024 | $0.670 | $0.730 | $0.670 | $0.690 | 10 994 |
| May 01, 2024 | $0.710 | $0.750 | $0.640 | $0.671 | 32 920 |
| Apr 30, 2024 | $0.710 | $0.770 | $0.710 | $0.741 | 22 822 |
| Apr 29, 2024 | $0.716 | $0.740 | $0.710 | $0.725 | 13 559 |
| Apr 26, 2024 | $0.740 | $0.740 | $0.710 | $0.716 | 5 705 |
| Apr 25, 2024 | $0.725 | $0.740 | $0.725 | $0.739 | 2 833 |
| Apr 24, 2024 | $0.720 | $0.739 | $0.710 | $0.720 | 14 197 |
| Apr 23, 2024 | $0.767 | $0.767 | $0.710 | $0.739 | 4 626 |
| Apr 22, 2024 | $0.712 | $0.750 | $0.712 | $0.720 | 16 024 |
| Apr 19, 2024 | $0.750 | $0.780 | $0.733 | $0.734 | 8 292 |
| Apr 18, 2024 | $0.769 | $0.780 | $0.730 | $0.780 | 57 448 |
| Apr 17, 2024 | $0.730 | $0.780 | $0.730 | $0.740 | 57 227 |
| Apr 16, 2024 | $0.700 | $0.750 | $0.700 | $0.734 | 17 834 |
| Apr 15, 2024 | $0.742 | $0.743 | $0.710 | $0.710 | 6 259 |
| Apr 12, 2024 | $0.720 | $0.723 | $0.700 | $0.723 | 22 093 |
| Apr 11, 2024 | $0.730 | $0.730 | $0.705 | $0.720 | 7 689 |
| Apr 10, 2024 | $0.730 | $0.759 | $0.710 | $0.730 | 14 063 |
| Apr 09, 2024 | $0.750 | $0.765 | $0.720 | $0.722 | 64 653 |
| Apr 08, 2024 | $0.742 | $0.765 | $0.620 | $0.701 | 76 114 |
| Apr 05, 2024 | $0.720 | $0.720 | $0.670 | $0.699 | 32 014 |
| Apr 04, 2024 | $0.698 | $0.745 | $0.690 | $0.730 | 22 611 |
| Apr 03, 2024 | $0.715 | $0.750 | $0.695 | $0.695 | 38 149 |
| Apr 02, 2024 | $0.690 | $0.730 | $0.670 | $0.718 | 6 688 |
