Skip to main content
FBRX logo

Forte Biosciences, Inc.

FBRXNASDAQHealthcareBiotechnology

$76.99Today:- (-)1Y +537.33%

As of Aug 28, 2026 close

Market cap
$1.83B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.30$77.20
Volume (live)
-
Avg. volume (3M)
1.82M

Forte Biosciences (FBRX) Historical Stock Prices

Analyze Forte Biosciences (FBRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Forte Biosciences (FBRX) Interactive Price Chart

Interactive historical price chart showing Forte Biosciences stock price movements and trends across multiple time periods.

Loading chart...

FBRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily93 records
Showing 1-50 of 93
Scroll for more columns
FBRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 28, 202676.9976.9976.9976.9976.99N/A
Aug 27, 202676.9976.9976.9976.9976.99N/A
Aug 26, 202676.9777.0076.9676.9976.991.39M
Aug 25, 202676.9676.9876.9576.9776.971.24M
Aug 24, 202676.9476.9576.9276.9576.951.26M
Aug 21, 202676.9476.9576.8976.9276.922.01M
Aug 20, 202676.9376.9576.8276.8976.893.19M
Aug 19, 202676.8976.9476.8776.9076.906.48M
Aug 18, 202676.8676.9176.8576.8876.88771.03K
Aug 17, 202676.8576.9076.8476.8976.89558.14K
Aug 14, 202676.8676.8776.8276.8376.83489.76K
Aug 13, 202676.8276.8876.7876.8676.861.15M
Aug 12, 202676.8776.9076.7676.7876.781.92M
Aug 11, 202676.8476.8976.8176.8776.871.05M
Aug 10, 202676.8276.8376.7876.8276.82765.21K
Aug 7, 202676.8276.8576.7676.7976.791.06M
Aug 6, 202676.7576.8376.7276.8376.831.73M
Aug 5, 202676.6076.6876.5676.6176.611.36M
Aug 4, 202676.7276.7576.5176.5676.561.06M
Aug 3, 202676.6876.8176.5876.6176.61649.46K
Jul 31, 202676.6276.7476.5476.6076.60794.04K
Jul 30, 202676.5777.2076.5076.9876.982.37M
Jul 29, 202676.6176.6476.5076.5376.537.25M
Jul 28, 202676.5076.6876.5076.6576.652.54M
Jul 27, 202676.4176.6076.3876.5076.5017.11M
Jul 24, 202659.2860.4054.6454.7854.78574.46K
Jul 23, 202655.3662.4654.2659.7059.70751.92K
Jul 22, 202650.0856.8448.5656.6356.63530.81K
Jul 21, 202649.5352.6749.2650.7350.73927.51K
Jul 20, 202648.2952.1547.3547.4947.49602.26K
Jul 17, 202643.3550.0042.0048.8648.86595.92K
Jul 16, 202644.0046.4140.7344.9944.99786.16K
Jul 15, 202642.9446.3341.7644.1544.15631.37K
Jul 14, 202644.0045.0041.9043.2043.20678.96K
Jul 13, 202643.6044.3740.1144.1244.12742.89K
Jul 10, 202637.9445.3637.5043.9243.923.19M
Jul 9, 202621.2537.5821.2536.7036.704.87M
Jul 8, 202621.9722.4820.2020.5820.58590.08K
Jul 7, 202620.6423.4620.2922.2522.25500.71K
Jul 6, 202620.8121.5919.9520.4120.41242.50K
Jul 2, 202621.4022.3420.7720.9220.92401.57K
Jul 1, 202621.3121.7520.5121.3221.32339.47K
Jun 30, 202621.2922.3920.4121.2521.25421.44K
Jun 29, 202620.7322.3020.5121.3221.32474.51K
Jun 26, 202618.7721.5318.4121.0321.033.08M
Jun 25, 202618.7019.4818.3018.7118.71186.51K
Jun 24, 202618.1518.9217.9218.5418.54217.13K
Jun 23, 202617.8018.9916.8918.1518.15348.20K
Jun 22, 202617.9419.0117.7618.2818.28233.95K
Jun 18, 202617.8418.5717.6517.8517.85228.69K
Show:
of 93

Source: Daily price history (open, high, low, close and volume). Data as of Aug 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.