$FBRX: Forte Biosciences, Inc. - Common Stock
2025-06-13 FBRX 2025-06-13 12:01:32 12.49 12.00 -3.01% FBRX 2025-06-13 13:01:12 12.44 12.00 -3.01% FBRX 2025-06-13 14:01:38 12.24 12.00 -3.01% FBRX 2025-06-13 15:01:12 12.24 12.00 -3.25% FBRX 2025-06-13 16:01:40 12.54 8.69 -4.12% FBRX 2025-06-13 17:01:09 13.61 7.96 -4.11% FBRX 2025-06-13 20:01:39 0.00 0.00 -4.11% 2025-06-16 FBRX 2025-06-16 05:01:14 14.52 6.59 -4.11% FBRX 2025-06-16 06:01:35 14.52 10.06 -4.11% FBRX 2025-06-16 07:01:13 13.33 6.59 -4.11% FBRX 2025-06-16 08:01:35 12.47 11.00 -4.11% FBRX 2025-06-16 10:01:41 11.99 11.38 -1.26% FBRX 2025-06-16 11:01:09 12.34 11.69 1.42% FBRX 2025-06-16 12:01:34 12.23 11.72 1.03% FBRX 2025-06-16 13:01:11 12.23 11.70 1.03% FBRX 2025-06-16 14:01:36 12.25 11.72 1.90% FBRX 2025-06-16 15:01:10 12.45 11.78 2.37% FBRX 2025-06-16 16:01:35 13.88 11.67 14.23% FBRX 2025-06-16 17:01:07 13.88 11.67 11.07% FBRX 2025-06-16 18:01:36 13.44 11.67 11.07% FBRX 2025-06-16 19:01:09 13.88 11.67 11.07% FBRX 2025-06-16 20:01:31 0.00 0.00 11.07% 2025-06-17 FBRX 2025-06-17 05:01:39 14.76 6.59 11.07% FBRX 2025-06-17 07:01:12 14.76 7.79 11.07% FBRX 2025-06-17 08:01:33 14.76 13.08 11.07% FBRX 2025-06-17 10:01:35 13.39 12.69 -2.50% FBRX 2025-06-17 11:01:07 13.84 13.53 0.00% FBRX 2025-06-17 12:01:33 13.68 13.25 -0.83% FBRX 2025-06-17 13:01:11 13.21 11.75 -5.08% FBRX 2025-06-17 14:01:35 13.05 11.36 -10.07% FBRX 2025-06-17 15:01:14 12.98 12.27 -6.16% FBRX 2025-06-17 16:01:33 13.70 12.27 -10.07% FBRX 2025-06-17 17:01:07 15.17 12.27 -8.90% FBRX 2025-06-17 18:01:34 15.17 12.51 -8.90% FBRX 2025-06-17 20:01:36 0.00 0.00 -8.75% 2025-06-18 FBRX 2025-06-18 05:01:16 17.36 6.59 -8.75% FBRX 2025-06-18 08:01:36 15.17 7.96 -8.75% FBRX 2025-06-18 09:01:14 12.89 11.21 -8.75% FBRX 2025-06-18 10:01:36 12.78 12.50 3.09% FBRX 2025-06-18 11:01:16 12.75 12.49 3.09% FBRX 2025-06-18 12:01:32 12.49 12.36 0.66% FBRX 2025-06-18 13:01:09 12.80 12.49 1.84% FBRX 2025-06-18 14:01:37 12.76 12.45 0.37% FBRX 2025-06-18 15:01:15 12.70 12.25 0.59% FBRX 2025-06-18 16:01:41 13.69 8.69 0.59% FBRX 2025-06-18 17:01:11 14.71 11.21 0.65% FBRX 2025-06-18 19:01:15 14.71 12.42 0.65% FBRX 2025-06-18 20:01:38 0.00 0.00 0.65% 2025-06-20 FBRX 2025-06-20 04:01:31 0.00 7.20 0.65% FBRX 2025-06-20 05:01:04 17.36 7.20 0.65% FBRX 2025-06-20 08:01:31 14.86 7.96 0.65% FBRX 2025-06-20 09:01:06 12.52 7.96 0.32% FBRX 2025-06-20 10:01:36 12.23 12.00 -0.24% FBRX 2025-06-20 11:01:09 12.19 12.00 -0.24% FBRX 2025-06-20 12:01:33 12.10 11.97 -3.15% FBRX 2025-06-20 13:01:07 12.43 11.43 -1.05% FBRX 2025-06-20 14:01:38 12.70 12.42 0.40% FBRX 2025-06-20 15:01:07 12.74 12.50 1.45% FBRX 2025-06-20 16:07:58 15.50 13.98 12.52% FBRX 2025-06-20 17:06:27 14.60 13.50 8.59% FBRX 2025-06-20 18:09:35 14.60 13.35 8.11% FBRX 2025-06-20 19:01:18 14.60 13.40 8.11% FBRX 2025-06-20 20:01:32 0.00 0.00 8.11% 2025-06-23 FBRX 2025-06-23 05:01:06 16.82 7.20 8.11% FBRX 2025-06-23 07:47:28 8-K Sec report https://www.sec.gov/Archives/edgar/data/1419041/000119312525144174/0001193125-25-144174-index.htm 8-K - Forte Biosciences, Inc. (0001419041) (Filer) FBRX 2025-06-23 09:04:06 18.88 18.12 32.85% FBRX 2025-06-23 10:03:19 16.11 15.00 4.90% FBRX 2025-06-23 11:01:20 15.21 14.67 3.13% FBRX 2025-06-23 12:01:22 14.17 13.81 -3.78% FBRX 2025-06-23 13:01:21 13.16 12.78 -12.21% FBRX 2025-06-23 14:01:27 12.97 12.50 -15.42% FBRX 2025-06-23 15:01:17 12.83 12.32 -15.58% FBRX 2025-06-23 16:01:26 13.00 12.50 -15.26% FBRX 2025-06-23 17:01:18 14.65 12.80 -10.78% FBRX 2025-06-23 18:01:24 14.65 11.90 -12.89% FBRX 2025-06-23 19:01:17 14.59 11.90 -12.89% FBRX 2025-06-23 20:01:21 0.00 0.00 -12.89% 2025-06-24 FBRX 2025-06-24 05:01:12 14.65 6.59 -12.89% FBRX 2025-06-24 06:01:34 14.65 6.59 -6.82% FBRX 2025-06-24 07:01:21 14.65 10.07 -6.82% FBRX 2025-06-24 08:01:31 14.65 11.25 -6.82% FBRX 2025-06-24 09:01:12 13.00 11.25 -6.82% FBRX 2025-06-24 10:01:29 12.99 12.30 -2.25% FBRX 2025-06-24 11:01:14 12.81 12.30 0.20% FBRX 2025-06-24 12:01:31 13.50 12.94 5.12% FBRX 2025-06-24 13:01:23 14.34 13.70 10.78% FBRX 2025-06-24 14:01:31 14.29 14.02 10.44% FBRX 2025-06-24 15:01:13 14.63 13.91 12.76% FBRX 2025-06-24 16:01:35 14.57 12.50 9.62% FBRX 2025-06-24 17:01:18 13.40 12.00 -1.96% FBRX 2025-06-24 18:01:32 13.00 12.30 -0.63% FBRX 2025-06-24 20:01:25 0.00 0.00 -0.63% 2025-06-25 FBRX 2025-06-25 05:01:16 13.00 11.25 -9.72% FBRX 2025-06-25 06:01:28 13.00 11.34 -9.72% FBRX 2025-06-25 07:01:13 12.90 12.50 -9.87% FBRX 2025-06-25 08:01:31 13.00 12.50 -9.87% FBRX 2025-06-25 09:01:16 11.15 11.08 -23.20% FBRX 2025-06-25 10:01:34 11.10 10.94 -24.06% FBRX 2025-06-25 11:01:18 11.18 11.01 -23.75% FBRX 2025-06-25 12:01:34 10.98 10.83 -25.55% FBRX 2025-06-25 13:01:16 10.59 10.50 -28.21% FBRX 2025-06-25 14:01:32 10.58 10.45 -29.70% FBRX 2025-06-25 15:01:14 10.79 10.70 -26.72% FBRX 2025-06-25 16:01:30 12.60 10.37 -28.06% FBRX 2025-06-25 16:45:18 8-K Sec report https://www.sec.gov/Archives/edgar/data/1419041/000119312525147017/0001193125-25-147017-index.htm 8-K - Forte Biosciences, Inc. (0001419041) (Filer) FBRX 2025-06-25 17:01:16 10.68 10.40 -24.84% FBRX 2025-06-25 18:01:31 10.68 10.19 -24.84% FBRX 2025-06-25 20:01:27 0.00 0.00 -24.84% 2025-06-26 FBRX 2025-06-26 05:01:17 13.32 6.59 -24.84% FBRX 2025-06-26 06:01:30 10.59 6.59 -24.84% FBRX 2025-06-26 07:01:19 10.47 6.59 -24.84% FBRX 2025-06-26 08:01:31 10.93 10.01 0.00% FBRX 2025-06-26 09:01:17 11.20 10.01 0.00% FBRX 2025-06-26 10:01:30 10.96 10.64 -0.49% FBRX 2025-06-26 11:01:11 10.49 10.33 -0.92% FBRX 2025-06-26 12:01:32 10.16 10.10 -2.96% FBRX 2025-06-26 13:01:17 10.54 10.14 -0.42% FBRX 2025-06-26 14:01:30 10.63 10.34 -0.64% FBRX 2025-06-26 15:01:13 11.14 11.13 3.88% FBRX 2025-06-26 16:01:27 11.59 10.40 5.86% FBRX 2025-06-26 17:01:12 11.42 10.13 7.84% FBRX 2025-06-26 18:01:38 10.79 10.13 2.36% FBRX 2025-06-26 19:01:18 11.42 10.10 1.98% FBRX 2025-06-26 20:01:32 0.00 0.00 1.98% 2025-06-27 FBRX 2025-06-27 05:00:41 18.25 9.15 1.98% FBRX 2025-06-27 08:00:47 14.86 9.53 1.98% FBRX 2025-06-27 09:00:36 14.31 9.88 1.98% FBRX 2025-06-27 10:00:43 11.75 11.51 2.17% FBRX 2025-06-27 11:00:37 12.30 12.00 7.08% FBRX 2025-06-27 12:00:42 12.50 12.26 8.50% FBRX 2025-06-27 13:00:35 12.50 12.36 8.97% FBRX 2025-06-27 14:00:41 12.45 11.91 9.73% FBRX 2025-06-27 15:00:47 12.39 11.91 7.08% FBRX 2025-06-27 16:00:40 12.53 12.08 6.14% FBRX 2025-06-27 17:00:34 12.55 12.00 5.17% FBRX 2025-06-27 18:00:32 12.86 11.50 5.17% FBRX 2025-06-27 19:00:28 12.86 10.69 5.17% FBRX 2025-06-27 21:00:34 0.00 0.00 5.17% 2025-06-30 FBRX 2025-06-30 05:00:40 19.60 9.15 5.17% FBRX 2025-06-30 07:00:39 13.47 12.53 4.12% FBRX 2025-06-30 09:00:40 13.09 9.51 0.88% FBRX 2025-06-30 10:00:40 12.10 11.50 -2.19% FBRX 2025-06-30 11:00:37 12.26 11.53 -4.21% FBRX 2025-06-30 12:00:38 12.26 11.76 -3.51% FBRX 2025-06-30 13:00:38 12.10 11.71 -3.07% FBRX 2025-06-30 14:00:47 12.10 11.68 -3.42% FBRX 2025-06-30 15:00:37 12.00 11.68 -2.28% FBRX 2025-06-30 16:00:46 13.28 12.77 8.06% FBRX 2025-06-30 17:00:41 13.47 12.53 5.55% FBRX 2025-06-30 19:00:34 13.00 12.53 5.55% FBRX 2025-06-30 20:00:39 13.47 12.53 5.55% FBRX 2025-06-30 21:00:33 0.00 0.00 5.55% 2025-07-01 FBRX 2025-07-01 05:00:40 16.00 9.15 5.55% FBRX 2025-07-01 06:00:41 16.00 12.53 -0.41% FBRX 2025-07-01 08:00:43 14.65 12.53 -0.41% FBRX 2025-07-01 09:00:39 14.11 12.53 -0.41% FBRX 2025-07-01 10:00:37 13.48 12.62 0.65% FBRX 2025-07-01 11:00:39 13.03 12.54 -1.06% FBRX 2025-07-01 12:00:38 12.38 12.02 -6.86% FBRX 2025-07-01 13:00:39 12.12 11.94 -7.51% FBRX 2025-07-01 14:00:49 12.44 12.15 -4.41% FBRX 2025-07-01 15:00:40 12.75 12.16 -3.76% FBRX 2025-07-01 16:00:40 12.63 12.43 -3.18% FBRX 2025-07-01 17:00:41 13.13 9.88 -3.79% FBRX 2025-07-01 19:00:42 13.13 9.65 -3.79% FBRX 2025-07-01 21:00:36 0.00 0.00 -3.79% 2025-07-02 FBRX 2025-07-02 05:00:41 12.44 9.40 -3.79% FBRX 2025-07-02 08:00:43 12.44 9.51 -3.79% FBRX 2025-07-02 10:00:42 13.00 12.79 2.86% FBRX 2025-07-02 11:00:36 13.33 13.16 6.57% FBRX 2025-07-02 12:00:39 13.14 12.89 5.96% FBRX 2025-07-02 13:00:40 13.65 13.44 9.44% FBRX 2025-07-02 14:00:47 13.60 13.23 7.04% FBRX 2025-07-02 15:00:36 13.52 13.35 7.73% FBRX 2025-07-02 16:00:41 13.88 13.83 11.29% FBRX 2025-07-02 17:00:44 13.90 13.09 11.33% FBRX 2025-07-02 21:00:48 0.00 0.00 11.33% 2025-07-03 FBRX 2025-07-03 05:00:41 15.19 13.88 11.33% FBRX 2025-07-03 10:00:43 14.14 13.84 3.38% FBRX 2025-07-03 11:00:42 13.90 13.40 -1.53% FBRX 2025-07-03 12:00:42 13.93 13.59 -1.61% FBRX 2025-07-03 13:00:38 13.81 13.62 -0.88% FBRX 2025-07-03 14:00:38 14.00 13.20 -1.23% FBRX 2025-07-03 18:00:41 0.00 0.00 -1.23% 2025-07-07 FBRX 2025-07-07 05:00:48 21.16 13.09 3.03% FBRX 2025-07-07 08:00:43 15.73 13.09 3.03% FBRX 2025-07-07 10:00:47 13.34 13.12 -2.31% FBRX 2025-07-07 11:00:50 13.80 13.33 -0.65% FBRX 2025-07-07 12:00:41 13.58 13.20 -1.59% FBRX 2025-07-07 13:00:36 13.94 13.29 -2.67% FBRX 2025-07-07 14:00:41 13.80 13.31 -2.46% FBRX 2025-07-07 15:00:34 13.24 13.10 -3.61% FBRX 2025-07-07 16:00:41 12.99 12.73 -6.58% FBRX 2025-07-07 17:00:43 15.68 12.53 -7.32% FBRX 2025-07-07 21:00:37 0.00 0.00 -7.32% 2025-07-08 FBRX 2025-07-08 05:00:46 20.23 12.53 -7.32% FBRX 2025-07-08 08:00:40 13.47 12.53 -7.32% FBRX 2025-07-08 10:00:39 13.18 12.70 -1.10% FBRX 2025-07-08 11:00:37 12.80 12.52 -0.81% FBRX 2025-07-08 12:00:39 12.80 12.47 -0.81% FBRX 2025-07-08 13:00:40 12.96 12.47 0.51% FBRX 2025-07-08 14:00:40 12.80 12.47 -0.95% FBRX 2025-07-08 15:00:42 12.99 12.48 0.73% FBRX 2025-07-08 16:00:44 12.68 12.54 0.07% FBRX 2025-07-08 17:00:46 14.50 12.44 -1.26% FBRX 2025-07-08 18:00:47 14.50 12.45 -1.26% FBRX 2025-07-08 20:00:47 14.50 12.44 -1.26% FBRX 2025-07-08 21:00:43 0.00 0.00 -1.26% 2025-07-09 FBRX 2025-07-09 05:00:40 19.96 12.35 -1.26% FBRX 2025-07-09 08:00:42 16.28 12.35 -1.26% FBRX 2025-07-09 10:00:42 12.51 12.20 -2.13% FBRX 2025-07-09 11:00:40 12.71 12.20 0.08% FBRX 2025-07-09 12:00:42 12.69 12.44 0.71% FBRX 2025-07-09 13:00:40 12.71 12.39 0.08% FBRX 2025-07-09 14:00:43 13.09 12.43 0.47% FBRX 2025-07-09 15:00:38 13.09 12.45 1.98% FBRX 2025-07-09 16:00:46 12.62 12.47 0.00% FBRX 2025-07-09 17:00:42 13.09 12.24 0.00% FBRX 2025-07-09 18:00:40 13.09 10.98 0.00% FBRX 2025-07-09 21:00:39 0.00 0.00 0.00% 2025-07-10 FBRX 2025-07-10 05:00:50 15.73 10.98 0.00% FBRX 2025-07-10 07:00:42 16.28 10.98 0.00% FBRX 2025-07-10 08:00:45 13.54 10.98 0.00% FBRX 2025-07-10 10:00:43 12.13 11.71 -4.33% FBRX 2025-07-10 11:00:41 11.98 11.74 -4.81% FBRX 2025-07-10 12:00:37 11.61 11.23 -7.05% FBRX 2025-07-10 13:00:39 11.50 11.35 -8.41% FBRX 2025-07-10 14:00:43 11.45 11.25 -10.58% FBRX 2025-07-10 15:00:40 10.91 10.61 -11.14% FBRX 2025-07-10 16:00:45 11.52 11.39 -8.17% FBRX 2025-07-10 17:00:44 12.60 11.23 -8.09% FBRX 2025-07-10 18:00:48 12.60 10.78 -8.09% FBRX 2025-07-10 21:00:40 0.00 0.00 -8.09% 2025-07-11 FBRX 2025-07-11 05:01:19 13.46 9.15 -8.09% FBRX 2025-07-11 08:01:39 13.46 11.45 -8.09% FBRX 2025-07-11 09:01:18 12.43 11.45 -8.09% FBRX 2025-07-11 10:01:47 10.99 10.69 -3.53% FBRX 2025-07-11 11:01:11 10.78 10.61 -5.53% FBRX 2025-07-11 12:01:38 10.66 10.42 -7.29% FBRX 2025-07-11 13:01:17 10.41 10.26 -8.41% FBRX 2025-07-11 14:01:37 10.60 10.32 -6.73% FBRX 2025-07-11 15:01:11 10.42 10.18 -8.81% FBRX 2025-07-11 16:01:37 11.97 10.19 -7.21% FBRX 2025-07-11 17:01:15 11.97 9.63 -7.85% FBRX 2025-07-11 18:01:38 13.46 9.63 -7.85% FBRX 2025-07-11 20:01:43 0.00 0.00 -7.85%