MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBRX — Forte Biosciences, Inc. Common Stock
NasdaqForte Biosciences, Inc. Common Stock
$76.99
+0.02(+0.03%)
- O
- 76.97
- H
- 77.00
- L
- 76.96
- V
- 1.4M
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$76.99
Period Return+1227.41%
Period High$77.20
Period Low$4.90
Avg Daily Volume353.9K
Total Trading Days365
FBRX — Historical OHLCV Price & Volume Table
Mar 14, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $76.97 | $77.00 | $76.96 | $76.99 | +$0.02 | +0.03% | 1,400,111 | $76.98 | $76.96 $77.00 |
| Aug 25, 2026 | $76.96 | $76.98 | $76.95 | $76.97 | +$0.02 | +0.03% | 1,235,753 | $76.96 | $76.95 $76.98 |
| Aug 24, 2026 | $76.94 | $76.95 | $76.92 | $76.95 | +$0.03 | +0.04% | 1,255,680 | $76.94 | $76.92 $76.95 |
| Aug 21, 2026 | $76.94 | $76.95 | $76.89 | $76.92 | +$0.03 | +0.04% | 2,012,129 | $76.93 | $76.89 $76.95 |
| Aug 20, 2026 | $76.93 | $76.95 | $76.82 | $76.89 | $-0.01 | -0.01% | 3,187,934 | $76.92 | $76.82 $76.95 |
| Aug 19, 2026 | $76.89 | $76.95 | $76.87 | $76.90 | +$0.02 | +0.03% | 6,479,480 | $76.91 | $76.87 $76.95 |
| Aug 18, 2026 | $76.86 | $76.91 | $76.85 | $76.88 | $-0.01 | -0.01% | 771,022 | $76.87 | $76.85 $76.91 |
| Aug 17, 2026 | $76.85 | $76.90 | $76.84 | $76.89 | +$0.06 | +0.08% | 558,039 | $76.86 | $76.84 $76.90 |
| Aug 14, 2026 | $76.86 | $76.87 | $76.82 | $76.83 | $-0.03 | -0.04% | 489,429 | $76.85 | $76.82 $76.87 |
| Aug 13, 2026 | $76.82 | $76.88 | $76.78 | $76.86 | +$0.08 | +0.10% | 1,150,543 | $76.83 | $76.78 $76.88 |
| Aug 12, 2026 | $76.87 | $76.90 | $76.76 | $76.78 | $-0.09 | -0.12% | 1,915,114 | $76.82 | $76.76 $76.90 |
| Aug 11, 2026 | $76.84 | $76.89 | $76.81 | $76.87 | +$0.05 | +0.07% | 1,052,048 | $76.85 | $76.81 $76.89 |
| Aug 10, 2026 | $76.82 | $76.83 | $76.78 | $76.82 | +$0.03 | +0.04% | 765,155 | $76.82 | $76.78 $76.83 |
| Aug 7, 2026 | $76.82 | $76.85 | $76.76 | $76.79 | $-0.04 | -0.05% | 1,056,670 | $76.80 | $76.76 $76.85 |
| Aug 6, 2026 | $76.75 | $76.83 | $76.72 | $76.83 | +$0.22 | +0.29% | 1,725,199 | $76.79 | $76.72 $76.83 |
| Aug 5, 2026 | $76.60 | $76.68 | $76.56 | $76.61 | +$0.05 | +0.07% | 1,363,752 | $76.61 | $76.56 $76.68 |
| Aug 4, 2026 | $76.72 | $76.75 | $76.51 | $76.56 | $-0.05 | -0.07% | 1,057,989 | $76.58 | $76.51 $76.75 |
| Aug 3, 2026 | $76.68 | $76.81 | $76.58 | $76.61 | +$0.01 | +0.01% | 649,261 | $76.65 | $76.58 $76.81 |
| Jul 31, 2026 | $76.62 | $76.74 | $76.54 | $76.60 | $-0.38 | -0.49% | 794,043 | $76.59 | $76.54 $76.74 |
| Jul 30, 2026 | $76.57 | $77.20 | $76.50 | $76.98 | +$0.45 | +0.59% | 2,367,389 | $76.57 | $76.50 $77.20 |
| Jul 29, 2026 | $76.61 | $76.64 | $76.50 | $76.53 | $-0.12 | -0.16% | 7,249,514 | $76.55 | $76.50 $76.64 |
| Jul 28, 2026 | $76.50 | $76.68 | $76.50 | $76.65 | +$0.15 | +0.20% | 2,542,636 | $76.59 | $76.50 $76.68 |
| Jul 27, 2026 | $76.41 | $76.60 | $76.38 | $76.50 | +$21.72 | +39.65% | 17,109,198 | $76.44 | $76.38 $76.60 |
| Jul 24, 2026 | $59.28 | $60.40 | $54.64 | $54.78 | $-4.92 | -8.24% | 574,457 | $57.47 | $54.64 $60.40 |
| Jul 23, 2026 | $55.36 | $62.46 | $54.26 | $59.70 | +$3.07 | +5.42% | 751,789 | $58.40 | $54.26 $62.46 |
| Jul 22, 2026 | $50.08 | $56.84 | $48.57 | $56.63 | +$5.90 | +11.63% | 530,808 | $52.77 | $48.57 $56.84 |
| Jul 21, 2026 | $49.53 | $52.67 | $49.26 | $50.73 | +$3.24 | +6.82% | 927,508 | $50.99 | $49.26 $52.67 |
| Jul 20, 2026 | $48.29 | $52.15 | $47.35 | $47.49 | $-1.37 | -2.80% | 602,259 | $48.73 | $47.35 $52.15 |
| Jul 17, 2026 | $43.35 | $50.00 | $42.00 | $48.86 | +$3.87 | +8.60% | 595,800 | $48.86 | $42.00 $50.00 |
| Jul 16, 2026 | $44.00 | $46.42 | $40.73 | $44.99 | +$0.84 | +1.90% | 785,900 | $44.99 | $40.73 $46.42 |