Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Forte Biosciences, Inc. - Common Stock (NQ:FBRX)

13.66 -0.18 (-1.30%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	13.84	14.49	13.35	13.66	23,706	-0.18(-1.30%)
Jul 02, 2025	12.71	13.90	12.60	13.84	129,923	+1.40(+11.25%)
Jul 01, 2025	12.99	13.48	11.70	12.44	136,621	-0.49(-3.79%)
Jun 30, 2025	12.25	13.28	11.50	12.93	98,880	+0.68(+5.55%)
Jun 27, 2025	10.91	12.73	10.91	12.25	352,845	+0.84(+7.36%)
Jun 26, 2025	10.92	11.54	10.15	11.41	278,489	+0.82(+7.74%)
Jun 25, 2025	11.25	11.54	10.25	10.59	1,579,466	-3.58(-25.26%)
Jun 24, 2025	12.31	14.80	12.31	14.17	63,271	+1.41(+11.05%)
Jun 23, 2025	18.50	19.63	12.00	12.76	522,154	-1.90(-12.96%)
Jun 20, 2025	12.41	15.42	11.87	14.66	140,805	+2.21(+17.80%)
Jun 18, 2025	12.50	12.79	12.29	12.45	16,980	+0.06(+0.53%)
Jun 17, 2025	13.28	13.74	12.27	12.38	66,700	-1.22(-8.97%)
Jun 16, 2025	12.09	13.60	11.70	13.60	15,866	+1.51(+12.54%)
Jun 13, 2025	12.51	12.51	11.36	12.09	34,405	-0.45(-3.63%)
Jun 12, 2025	12.58	12.58	12.24	12.54	4,848	-0.07(-0.52%)
Jun 11, 2025	12.23	12.83	12.23	12.61	16,354	+0.36(+2.90%)
Jun 10, 2025	11.95	12.67	11.54	12.25	19,649	+0.30(+2.51%)
Jun 09, 2025	11.52	11.96	11.39	11.95	18,291	+0.63(+5.57%)
Jun 06, 2025	10.50	11.32	10.35	11.32	19,030	+0.97(+9.37%)
Jun 05, 2025	10.50	10.90	9.689	10.35	27,585	+0.38(+3.76%)
Jun 04, 2025	9.460	10.17	9.247	9.975	21,018	+0.42(+4.45%)
Jun 03, 2025	9.120	9.795	8.750	9.550	20,205	+0.72(+8.15%)
Jun 02, 2025	8.750	9.129	7.780	8.830	36,815	+0.33(+3.88%)
May 30, 2025	8.300	8.990	8.280	8.500	27,056	+0.12(+1.43%)
May 29, 2025	9.660	9.660	8.250	8.380	48,025	-1.29(-13.34%)
May 28, 2025	11.75	13.84	9.200	9.670	172,390	-1.86(-16.13%)
May 27, 2025	9.000	12.90	9.000	11.53	751,792	+3.04(+35.81%)
May 23, 2025	7.840	8.498	7.840	8.490	18,704	+0.97(+12.90%)
May 22, 2025	7.240	7.800	7.000	7.520	24,991	+0.41(+5.77%)
May 21, 2025	7.750	7.810	7.070	7.110	29,088	-0.50(-6.57%)
May 20, 2025	7.700	7.900	7.050	7.610	14,290	+0.11(+1.47%)
May 19, 2025	7.820	8.296	7.451	7.500	20,010	-0.35(-4.46%)
May 16, 2025	8.090	8.750	7.750	7.850	21,295	+0.02(+0.26%)
May 15, 2025	7.870	8.090	7.550	7.830	30,155	+0.23(+3.03%)
May 14, 2025	7.000	8.010	6.700	7.600	18,815	+0.80(+11.76%)
May 13, 2025	6.500	6.815	6.350	6.800	6,916	+0.52(+8.28%)
May 12, 2025	6.720	6.910	6.203	6.280	25,145	-0.10(-1.57%)
May 09, 2025	6.350	6.640	6.280	6.380	8,066	+0.15(+2.41%)
May 08, 2025	6.500	6.750	6.190	6.230	43,930	+0.04(+0.65%)
May 07, 2025	6.170	6.610	6.130	6.190	12,319	-0.13(-2.06%)
May 06, 2025	6.660	6.660	6.320	6.320	2,754	-0.34(-5.11%)
May 05, 2025	6.810	7.020	6.610	6.660	4,375	-0.30(-4.31%)
May 02, 2025	7.000	7.250	6.500	6.960	151,767	-0.20(-2.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Forte Biosciences, Inc. - Common Stock (NQ:FBRX)

Historical Prices