$FBRX: Forte Biosciences, Inc. - Common Stock
2025-04-09 FBRX 2025-04-09 05:00:39 6.25 5.56 0.00% FBRX 2025-04-09 09:00:43 6.24 4.93 0.00% FBRX 2025-04-09 10:00:48 5.85 5.45 5.24% FBRX 2025-04-09 11:00:36 5.49 5.00 -4.68% FBRX 2025-04-09 12:01:16 5.49 5.15 -4.68% FBRX 2025-04-09 13:00:41 5.50 5.21 -1.31% FBRX 2025-04-09 14:00:45 6.14 5.69 5.06% FBRX 2025-04-09 15:00:43 6.21 5.81 5.62% FBRX 2025-04-09 16:00:50 6.25 4.16 2.62% FBRX 2025-04-09 17:00:41 6.25 4.12 2.52% FBRX 2025-04-09 20:00:47 0.00 0.00 2.52% 2025-04-10 FBRX 2025-04-10 05:00:47 9.12 4.12 2.52% FBRX 2025-04-10 08:00:49 9.12 5.20 2.52% FBRX 2025-04-10 10:00:57 5.53 5.25 -3.60% FBRX 2025-04-10 11:00:52 5.50 5.26 -3.60% FBRX 2025-04-10 12:00:53 5.49 5.35 -5.94% FBRX 2025-04-10 13:00:51 5.88 5.40 2.52% FBRX 2025-04-10 14:00:56 5.85 5.40 -1.80% FBRX 2025-04-10 15:00:44 5.64 5.40 -2.70% FBRX 2025-04-10 16:00:48 6.48 5.38 3.42% FBRX 2025-04-10 17:00:44 6.29 5.25 3.33% FBRX 2025-04-10 20:00:53 0.00 0.00 3.33% 2025-04-11 FBRX 2025-04-11 05:00:41 6.60 4.12 3.33% FBRX 2025-04-11 06:00:49 7.36 4.12 3.33% FBRX 2025-04-11 07:00:49 6.75 4.12 3.33% FBRX 2025-04-11 08:00:44 6.75 4.35 3.33% FBRX 2025-04-11 09:00:46 6.75 5.00 3.33% FBRX 2025-04-11 10:00:53 5.87 5.33 -0.88% FBRX 2025-04-11 11:00:45 5.89 5.49 -6.84% FBRX 2025-04-11 12:00:53 5.69 5.28 -7.54% FBRX 2025-04-11 13:00:43 5.69 5.30 -6.14% FBRX 2025-04-11 14:00:50 5.64 5.44 -6.14% FBRX 2025-04-11 15:00:43 5.83 5.53 -6.14% FBRX 2025-04-11 16:00:52 6.48 5.00 -11.23% FBRX 2025-04-11 17:00:40 6.95 5.00 -10.87% FBRX 2025-04-11 20:00:50 0.00 0.00 -10.87% 2025-04-14 FBRX 2025-04-14 04:00:45 6.40 0.00 -10.87% FBRX 2025-04-14 05:00:43 6.40 4.12 -10.87% FBRX 2025-04-14 06:00:49 6.40 5.25 -10.87% FBRX 2025-04-14 10:00:49 5.90 5.75 2.72% FBRX 2025-04-14 11:00:45 5.74 5.59 8.49% FBRX 2025-04-14 12:00:49 5.99 5.81 9.51% FBRX 2025-04-14 13:00:46 6.00 5.71 8.66% FBRX 2025-04-14 14:00:48 5.86 5.61 6.62% FBRX 2025-04-14 15:00:45 5.96 5.59 7.81% FBRX 2025-04-14 16:00:45 6.40 5.25 5.77% FBRX 2025-04-14 17:00:42 6.40 5.25 6.48% FBRX 2025-04-14 18:00:50 6.40 5.59 6.48% FBRX 2025-04-14 20:00:42 0.00 0.00 6.48% 2025-04-15 FBRX 2025-04-15 04:00:48 0.00 5.59 6.48% FBRX 2025-04-15 05:00:40 6.81 5.59 6.48% FBRX 2025-04-15 07:00:48 6.45 5.59 6.48% FBRX 2025-04-15 10:00:51 6.27 5.66 0.19% FBRX 2025-04-15 11:00:46 6.37 5.83 2.29% FBRX 2025-04-15 12:00:49 5.97 5.71 2.29% FBRX 2025-04-15 13:00:45 6.49 5.80 9.71% FBRX 2025-04-15 14:00:46 6.16 5.78 9.90% FBRX 2025-04-15 15:00:40 6.16 5.72 5.14% FBRX 2025-04-15 16:00:45 6.24 5.60 4.76% FBRX 2025-04-15 17:00:48 6.76 5.60 4.47% FBRX 2025-04-15 18:00:46 7.23 5.71 4.47% FBRX 2025-04-15 20:00:43 0.00 0.00 4.47% 2025-04-16 FBRX 2025-04-16 05:00:39 6.90 4.12 4.47% FBRX 2025-04-16 06:00:48 6.87 4.12 18.43% FBRX 2025-04-16 07:00:43 6.87 4.59 16.64% FBRX 2025-04-16 08:00:46 6.77 4.59 16.64% FBRX 2025-04-16 09:00:41 6.87 5.45 16.64% FBRX 2025-04-16 10:00:48 6.75 6.17 5.90% FBRX 2025-04-16 11:00:41 6.50 6.18 15.56% FBRX 2025-04-16 12:00:47 6.53 6.32 12.34% FBRX 2025-04-16 13:00:36 6.75 6.25 9.30% FBRX 2025-04-16 14:00:42 6.70 6.35 11.81% FBRX 2025-04-16 15:00:41 6.96 6.58 16.28% FBRX 2025-04-16 16:00:43 7.39 7.10 25.40% FBRX 2025-04-16 17:00:41 7.26 7.10 24.32% FBRX 2025-04-16 18:00:46 7.39 7.10 24.32% FBRX 2025-04-16 20:00:47 0.00 0.00 26.54% 2025-04-17 FBRX 2025-04-17 05:00:43 11.48 6.46 26.54% FBRX 2025-04-17 06:00:49 10.55 6.46 26.54% FBRX 2025-04-17 08:00:44 9.11 7.09 26.54% FBRX 2025-04-17 09:00:38 8.39 7.09 26.54% FBRX 2025-04-17 10:00:47 7.62 7.36 1.71% FBRX 2025-04-17 11:00:40 7.44 6.95 -2.05% FBRX 2025-04-17 12:00:44 6.92 6.74 -9.42% FBRX 2025-04-17 13:00:38 7.32 6.89 -3.42% FBRX 2025-04-17 14:00:43 7.51 6.89 -5.82% FBRX 2025-04-17 15:00:36 7.48 6.74 -5.82% FBRX 2025-04-17 16:00:45 9.00 6.49 1.37% FBRX 2025-04-17 17:00:39 8.41 5.63 1.10% FBRX 2025-04-17 20:00:46 0.00 0.00 1.10% 2025-04-18 FBRX 2025-04-18 16:07:20 8-K Sec report https://www.sec.gov/Archives/edgar/data/1419041/000119312525085762/0001193125-25-085762-index.htm 8-K - Forte Biosciences, Inc. (0001419041) (Filer) 2025-04-21 FBRX 2025-04-21 05:00:41 9.76 4.12 1.10% FBRX 2025-04-21 07:00:34 9.76 4.59 1.10% FBRX 2025-04-21 08:00:52 9.76 6.26 1.10% FBRX 2025-04-21 10:00:48 7.74 7.34 3.86% FBRX 2025-04-21 11:00:44 7.55 6.64 -6.89% FBRX 2025-04-21 12:00:48 7.32 6.75 -5.79% FBRX 2025-04-21 13:00:41 7.32 7.06 -5.79% FBRX 2025-04-21 14:00:50 7.28 7.06 -3.58% FBRX 2025-04-21 15:00:46 6.89 6.84 -6.89% FBRX 2025-04-21 16:00:50 9.30 6.67 -4.55% FBRX 2025-04-21 17:00:41 8.68 6.67 -4.50% FBRX 2025-04-21 18:00:49 8.68 6.50 -4.50% FBRX 2025-04-21 20:00:47 0.00 0.00 -4.50% 2025-04-22 FBRX 2025-04-22 05:00:44 9.76 4.12 -4.50% FBRX 2025-04-22 07:00:46 9.76 6.30 -4.50% FBRX 2025-04-22 09:00:43 9.92 4.96 -4.50% FBRX 2025-04-22 10:00:50 7.19 6.62 2.18% FBRX 2025-04-22 11:00:45 7.49 6.90 5.31% FBRX 2025-04-22 12:00:49 6.89 6.59 -7.77% FBRX 2025-04-22 13:00:49 6.88 6.67 -1.77% FBRX 2025-04-22 14:00:53 6.99 6.67 -1.77% FBRX 2025-04-22 15:00:44 7.01 6.67 -1.77% FBRX 2025-04-22 16:00:45 7.77 6.49 -1.77% FBRX 2025-04-22 17:00:45 8.41 5.49 -1.85% FBRX 2025-04-22 18:00:52 8.41 4.59 -1.85% FBRX 2025-04-22 20:00:57 0.00 0.00 -1.85% 2025-04-23 FBRX 2025-04-23 05:00:49 9.76 4.12 -1.85% FBRX 2025-04-23 07:00:48 8.39 4.59 -1.85% FBRX 2025-04-23 08:00:51 7.91 4.59 13.84% FBRX 2025-04-23 10:00:54 7.00 6.70 -0.57% FBRX 2025-04-23 11:00:42 6.85 6.67 -2.00% FBRX 2025-04-23 12:00:56 6.85 6.65 -0.43% FBRX 2025-04-23 13:00:46 6.87 6.65 -0.14% FBRX 2025-04-23 14:00:56 6.10 5.87 -12.70% FBRX 2025-04-23 15:00:49 6.07 5.93 -13.12% FBRX 2025-04-23 16:00:58 6.81 5.87 -11.41% FBRX 2025-04-23 17:00:43 6.81 5.50 -11.63% FBRX 2025-04-23 18:00:43 6.81 6.05 -11.63% FBRX 2025-04-23 19:00:44 6.81 5.50 -11.63% FBRX 2025-04-23 20:00:49 0.00 0.00 -11.63% 2025-04-24 FBRX 2025-04-24 05:00:39 9.68 4.49 -11.63% FBRX 2025-04-24 06:00:50 6.75 5.60 -11.63% FBRX 2025-04-24 07:00:45 8.00 5.00 -11.63% FBRX 2025-04-24 08:00:50 8.00 4.80 3.63% FBRX 2025-04-24 10:00:50 7.00 5.80 6.40% FBRX 2025-04-24 11:00:48 6.54 6.06 4.94% FBRX 2025-04-24 12:00:48 6.93 6.23 2.33% FBRX 2025-04-24 13:00:44 6.93 6.12 2.18% FBRX 2025-04-24 14:00:48 6.78 6.42 10.17% FBRX 2025-04-24 15:00:43 6.78 6.35 10.32% FBRX 2025-04-24 16:00:49 7.10 5.45 13.23% FBRX 2025-04-24 17:00:54 7.10 5.45 15.04% FBRX 2025-04-24 18:00:53 7.10 6.70 15.04% FBRX 2025-04-24 19:00:40 7.10 5.31 15.04% FBRX 2025-04-24 20:00:50 0.00 0.00 15.04% 2025-04-25 FBRX 2025-04-25 05:00:45 7.20 5.50 -22.64% FBRX 2025-04-25 07:00:48 7.20 5.67 -22.64% FBRX 2025-04-25 08:00:53 7.20 5.67 3.97% FBRX 2025-04-25 09:00:45 7.19 5.67 3.97% FBRX 2025-04-25 10:00:46 6.96 6.39 -1.65% FBRX 2025-04-25 11:00:42 6.80 6.27 -9.42% FBRX 2025-04-25 12:00:45 6.80 6.36 -5.29% FBRX 2025-04-25 13:00:40 6.67 6.09 -10.41% FBRX 2025-04-25 14:00:44 6.47 5.94 -14.21% FBRX 2025-04-25 15:00:41 6.75 6.12 -13.55% FBRX 2025-04-25 16:00:44 7.19 6.24 -3.80% FBRX 2025-04-25 17:00:41 7.19 6.15 -3.30% FBRX 2025-04-25 20:00:48 0.00 0.00 -3.30% 2025-04-29 FBRX 2025-04-29 11:02:49 7.35 6.97 -0.74% FBRX 2025-04-29 12:00:41 7.35 6.91 -2.53% FBRX 2025-04-29 13:00:47 7.70 7.11 1.04% FBRX 2025-04-29 14:00:39 7.45 6.93 1.04% FBRX 2025-04-29 15:00:51 7.45 6.85 2.53% FBRX 2025-04-29 16:00:39 7.38 6.20 3.12% FBRX 2025-04-29 17:00:44 7.92 5.49 3.12% FBRX 2025-04-29 20:00:37 0.00 0.00 3.12% 2025-04-30 FBRX 2025-04-30 05:00:41 8.00 4.12 3.12% FBRX 2025-04-30 07:00:38 8.00 5.54 3.12% FBRX 2025-04-30 10:00:47 7.34 6.67 -6.84% FBRX 2025-04-30 11:00:37 7.44 7.16 -6.84% FBRX 2025-04-30 12:00:48 7.44 6.79 -4.90% FBRX 2025-04-30 13:00:33 7.44 6.70 -4.90% FBRX 2025-04-30 14:00:46 7.44 7.20 0.89% FBRX 2025-04-30 15:00:40 7.30 7.20 -1.19% FBRX 2025-04-30 16:00:45 7.30 6.05 1.93% FBRX 2025-04-30 17:00:38 7.30 4.12 1.76% FBRX 2025-04-30 20:00:49 0.00 0.00 1.76% 2025-05-01 FBRX 2025-05-01 05:00:40 9.76 4.12 1.76% FBRX 2025-05-01 07:00:37 9.76 5.84 1.76% FBRX 2025-05-01 09:00:41 11.52 5.84 1.76% FBRX 2025-05-01 10:00:45 7.14 6.67 -5.42% FBRX 2025-05-01 11:00:39 7.19 6.68 -2.17% FBRX 2025-05-01 12:00:50 7.19 6.89 -2.17% FBRX 2025-05-01 13:00:39 7.19 6.79 -1.90% FBRX 2025-05-01 14:00:47 7.20 6.87 -2.71% FBRX 2025-05-01 15:00:40 7.20 7.01 -1.76% FBRX 2025-05-01 16:00:46 7.50 7.01 -1.49% FBRX 2025-05-01 17:00:39 7.50 6.10 -2.19% FBRX 2025-05-01 18:00:49 7.50 6.13 -2.19% FBRX 2025-05-01 20:00:45 0.00 0.00 -2.19% 2025-05-02 FBRX 2025-05-02 05:00:40 9.76 4.12 -2.19% FBRX 2025-05-02 10:00:44 7.16 6.80 -2.60% FBRX 2025-05-02 11:00:39 7.16 6.81 -2.60% FBRX 2025-05-02 12:00:48 7.05 6.66 -5.62% FBRX 2025-05-02 13:00:44 7.00 6.66 -5.62% FBRX 2025-05-02 14:00:46 7.12 6.59 -2.05% FBRX 2025-05-02 15:00:42 7.45 6.74 -1.92% FBRX 2025-05-02 16:00:49 9.00 6.92 0.27% FBRX 2025-05-02 17:00:42 7.92 6.60 -2.10% FBRX 2025-05-02 20:00:51 0.00 0.00 -2.10% 2025-05-05 FBRX 2025-05-05 05:00:42 9.22 4.12 -2.10% FBRX 2025-05-05 10:00:48 7.45 6.58 -5.46% FBRX 2025-05-05 11:00:38 6.81 6.34 -2.80% FBRX 2025-05-05 12:00:46 6.81 6.35 -2.80% FBRX 2025-05-05 13:00:38 6.81 6.40 -2.80% FBRX 2025-05-05 16:00:47 6.81 4.61 -4.20% FBRX 2025-05-05 17:00:39 7.38 4.12 -4.28% FBRX 2025-05-05 20:00:46 0.00 0.00 -4.28% 2025-05-06 FBRX 2025-05-06 05:00:39 9.76 4.12 -4.28% FBRX 2025-05-06 10:00:50 6.96 6.24 1.43% FBRX 2025-05-06 11:00:36 6.70 6.45 -1.57% FBRX 2025-05-06 12:00:48 6.67 6.45 -1.57% FBRX 2025-05-06 13:00:40 6.54 6.09 -3.00% FBRX 2025-05-06 14:00:51 6.39 6.09 -3.00% FBRX 2025-05-06 15:00:39 6.54 6.26 -2.28% FBRX 2025-05-06 16:00:49 6.60 5.56 -2.28% FBRX 2025-05-06 17:00:43 6.60 5.56 -4.35% FBRX 2025-05-06 18:00:49 6.60 4.12 -4.35% FBRX 2025-05-06 20:00:48 0.00 0.00 -4.35% 2025-05-07 FBRX 2025-05-07 04:00:49 6.32 0.00 -4.35% FBRX 2025-05-07 05:00:44 6.32 4.12 -4.35% FBRX 2025-05-07 09:00:43 9.76 4.15 0.00% FBRX 2025-05-07 10:00:46 6.79 6.27 -2.25% FBRX 2025-05-07 11:00:38 6.60 6.21 2.10% FBRX 2025-05-07 12:00:46 6.60 6.21 -1.20% FBRX 2025-05-07 13:00:41 6.65 6.25 0.00% FBRX 2025-05-07 14:00:41 6.67 6.21 4.50% FBRX 2025-05-07 15:00:43 6.34 6.13 0.15% FBRX 2025-05-07 16:00:46 9.00 6.13 -2.25% FBRX 2025-05-07 17:00:41 9.76 5.94 -2.25% FBRX 2025-05-07 18:00:43 9.76 6.17 5.71% FBRX 2025-05-07 19:00:43 8.20 5.94 5.71% FBRX 2025-05-07 20:00:46 0.00 0.00 5.71% 2025-05-08 FBRX 2025-05-08 05:00:42 9.76 4.12 5.71% FBRX 2025-05-08 06:00:44 9.76 6.00 5.71% FBRX 2025-05-08 10:00:44 6.96 6.24 5.71% FBRX 2025-05-08 11:00:41 6.91 6.51 5.41% FBRX 2025-05-08 12:00:39 6.91 6.22 5.11% FBRX 2025-05-08 13:00:39 6.91 6.50 5.11% FBRX 2025-05-08 14:00:46 6.67 6.19 5.11% FBRX 2025-05-08 15:00:42 6.91 6.19 5.11% FBRX 2025-05-08 16:00:47 9.00 6.12 3.45% FBRX 2025-05-08 17:00:35 9.76 6.00 3.40% FBRX 2025-05-08 19:00:39 9.76 5.60 3.40% FBRX 2025-05-08 20:00:45 0.00 0.00 3.40%