S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Forte Biosciences Inc (FBRX)
Forte Biosciences Inc (FBRX) Historical

FBRX Forte Biosciences Inc

0.651

0.0711 (12.26%)

May 28 2024 - Closed

Delayed by 15 minutes

FBRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.651	0.0711	12.26%	0.55	0.655101	0.55	58,956
May 24 2024	0.5799	-0.0201	-3.35%	0.617	0.617	0.55	10,053
May 23 2024	0.60	0.00	0.00%	0.57	0.629	0.57	13,868
May 22 2024	0.60	0.0121	2.06%	0.576	0.62	0.55	25,606
May 21 2024	0.5879	-0.0192	-3.16%	0.60	0.629	0.5101	24,225
May 20 2024	0.6071	0.0061	1.01%	0.61	0.6623	0.58	15,767
May 17 2024	0.601	-0.029	-4.60%	0.644	0.675	0.60	32,499
May 16 2024	0.63	-0.01	-1.56%	0.655	0.7485	0.63	45,953
May 15 2024	0.64	-0.04	-5.88%	0.6728	0.6798	0.63	25,934
May 14 2024	0.68	-0.03	-4.23%	0.69	0.74	0.67	17,348
May 13 2024	0.71	-0.035	-4.70%	0.7202	0.720626	0.71	18,115
May 10 2024	0.745	0.0175	2.41%	0.72	0.749	0.72	3,536
May 09 2024	0.727501	-0.0225	-3.00%	0.7502	0.7502	0.71	8,251
May 08 2024	0.75	0.0391	5.50%	0.73	0.75	0.7109	13,497
May 07 2024	0.7109	-0.0091	-1.26%	0.715	0.75	0.7109	10,400
May 06 2024	0.72	0.0059	0.83%	0.72	0.7687	0.72	11,555
May 03 2024	0.7141	0.0239	3.46%	0.692	0.73	0.692	11,841
May 02 2024	0.6902	0.0192	2.86%	0.67	0.7301	0.67	11,051
May 01 2024	0.671	-0.07025	-9.48%	0.7285	0.768	0.6301	33,337
Apr 30 2024	0.74125	0.01625	2.24%	0.7288	0.769899	0.71	22,631
Apr 29 2024	0.725	0.0087	1.21%	0.7163	0.74	0.71	13,576
Apr 26 2024	0.7163	-0.0227	-3.07%	0.7158	0.74	0.71	5,783
Apr 25 2024	0.739	0.0191	2.65%	0.73	0.74	0.7101	2,845
Apr 24 2024	0.7199	-0.0187	-2.53%	0.72	0.738499	0.71	14,300
Apr 23 2024	0.7386	0.0186	2.58%	0.7209	0.767	0.710001	4,701
Apr 22 2024	0.72	-0.014	-1.91%	0.7239	0.75	0.712	16,031
Apr 19 2024	0.734	-0.046	-5.90%	0.78	0.78	0.7325	8,475
Apr 18 2024	0.78	0.04	5.41%	0.769	0.78	0.7296	57,449
Apr 17 2024	0.74	0.0064	0.87%	0.73	0.78	0.73	57,261
Apr 16 2024	0.7336	0.0236	3.32%	0.701	0.75	0.70001	17,825
Apr 15 2024	0.71	-0.0133	-1.84%	0.7416	0.742999	0.71	6,388
Apr 12 2024	0.7233	0.0033	0.46%	0.72	0.7233	0.70	22,108
Apr 11 2024	0.72	-0.01	-1.37%	0.73	0.7305	0.705	7,697
Apr 10 2024	0.729999	0.0085	1.18%	0.7271	0.759	0.71	14,087
Apr 09 2024	0.7215	0.0205	2.92%	0.75	0.765	0.72	64,885
Apr 08 2024	0.701	0.0021	0.30%	0.7424	0.764899	0.62	79,378
Apr 05 2024	0.6989	-0.0311	-4.26%	0.7251	0.7251	0.67	32,076
Apr 04 2024	0.73	0.035	5.04%	0.726	0.745	0.69	22,611
Apr 03 2024	0.695	-0.0226	-3.15%	0.7151	0.75	0.6946	38,755
Apr 02 2024	0.7176	0.0101	1.43%	0.7139	0.73	0.6704	6,951
Apr 01 2024	0.7075	0.0113	1.62%	0.682	0.72	0.6703	6,344
Mar 28 2024	0.6962	0.0013	0.19%	0.695	0.74	0.6717	52,714
Mar 27 2024	0.6949	-0.0148	-2.09%	0.724	0.725	0.6912	15,019
Mar 26 2024	0.7097	-0.0003	-0.04%	0.7116	0.74	0.691	23,113
Mar 25 2024	0.71	0.0096	1.37%	0.702	0.72	0.6999	5,102
Mar 22 2024	0.7004	0.0104	1.51%	0.6906	0.7197	0.677719	6,430
Mar 21 2024	0.69	-0.0094	-1.34%	0.709	0.72	0.69	15,971
Mar 20 2024	0.6994	0.0394	5.97%	0.645	0.71	0.645	24,076
Mar 19 2024	0.66	0.0168	2.61%	0.65	0.68	0.6111	19,467
Mar 18 2024	0.6432	0.0232	3.74%	0.61	0.67	0.61	14,950
Mar 15 2024	0.62	-0.029	-4.47%	0.635	0.6741	0.61	30,504
Mar 14 2024	0.649	0.001	0.15%	0.67	0.6895	0.63	13,629
Mar 13 2024	0.648	-0.024	-3.57%	0.6512	0.73	0.64	38,265
Mar 12 2024	0.672	-0.037	-5.22%	0.7136	0.7136	0.6717	19,167
Mar 11 2024	0.709	-0.0481	-6.35%	0.723	0.77	0.70	38,034
Mar 08 2024	0.7571	-0.01231	-1.60%	0.7657	0.7739	0.7301	14,408
Mar 07 2024	0.769405	0.02941	3.97%	0.75	0.779	0.74	40,622
Mar 06 2024	0.74	0.027	3.79%	0.697	0.75	0.697	35,644
Mar 05 2024	0.713	0.0228	3.30%	0.7002	0.713	0.67	11,458
Mar 04 2024	0.6902	-0.0334	-4.62%	0.71	0.72	0.66115	27,739
Mar 01 2024	0.7236	0.0408	5.98%	0.69	0.73	0.686	136,802
Feb 29 2024	0.6828	-0.0372	-5.17%	0.6984	0.72	0.6828	25,046

Forte Biosciences

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions