STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Forte Biosciences, Inc. (FBRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.7300

+0.0190

(+2.67%)

As of 12:22PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.7100	0.7699	0.7100	0.7300	0.7300	10,118
Apr 29, 2024	0.7160	0.7400	0.7100	0.7250	0.7250	13,600
Apr 26, 2024	0.7400	0.7400	0.7100	0.7160	0.7160	5,800
Apr 25, 2024	0.7250	0.7400	0.7100	0.7390	0.7390	2,800
Apr 24, 2024	0.7200	0.7380	0.7100	0.7200	0.7200	14,300
Apr 23, 2024	0.7670	0.7670	0.7100	0.7390	0.7390	4,600
Apr 22, 2024	0.7120	0.7500	0.7120	0.7200	0.7200	16,000
Apr 19, 2024	0.7500	0.7800	0.7330	0.7340	0.7340	8,400
Apr 18, 2024	0.7690	0.7800	0.7300	0.7800	0.7800	57,400
Apr 17, 2024	0.7300	0.7800	0.7300	0.7400	0.7400	57,300
Apr 16, 2024	0.7000	0.7500	0.7000	0.7340	0.7340	17,800
Apr 15, 2024	0.7420	0.7430	0.7100	0.7100	0.7100	6,400
Apr 12, 2024	0.7200	0.7230	0.7000	0.7230	0.7230	22,100
Apr 11, 2024	0.7300	0.7310	0.7050	0.7200	0.7200	7,700
Apr 10, 2024	0.7300	0.7590	0.7100	0.7300	0.7300	14,100
Apr 09, 2024	0.7500	0.7650	0.7200	0.7220	0.7220	64,900
Apr 08, 2024	0.7420	0.7650	0.6200	0.7010	0.7010	79,400
Apr 05, 2024	0.7200	0.7200	0.6700	0.6990	0.6990	32,100
Apr 04, 2024	0.6980	0.7450	0.6900	0.7300	0.7300	22,600
Apr 03, 2024	0.7150	0.7500	0.6950	0.6950	0.6950	38,800
Apr 02, 2024	0.6900	0.7300	0.6700	0.7180	0.7180	7,000
Apr 01, 2024	0.7050	0.7200	0.6700	0.7080	0.7080	6,300
Mar 28, 2024	0.6950	0.7400	0.6720	0.6960	0.6960	52,700
Mar 27, 2024	0.7240	0.7240	0.6910	0.6950	0.6950	15,000
Mar 26, 2024	0.7200	0.7400	0.6910	0.7100	0.7100	23,100
Mar 25, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	5,100
Mar 22, 2024	0.6840	0.7200	0.6780	0.7000	0.7000	6,400
Mar 21, 2024	0.7050	0.7200	0.6900	0.6900	0.6900	16,000
Mar 20, 2024	0.6450	0.7100	0.6450	0.6990	0.6990	24,100
Mar 19, 2024	0.6500	0.6800	0.6500	0.6600	0.6600	19,500
Mar 18, 2024	0.6100	0.6700	0.6100	0.6430	0.6430	15,000
Mar 15, 2024	0.6350	0.6740	0.6100	0.6200	0.6200	30,500
Mar 14, 2024	0.6490	0.6900	0.6300	0.6490	0.6490	14,700
Mar 13, 2024	0.6510	0.7300	0.6400	0.6480	0.6480	38,700
Mar 12, 2024	0.7040	0.7100	0.6720	0.6720	0.6720	19,200
Mar 11, 2024	0.7230	0.7700	0.7000	0.7090	0.7090	39,000
Mar 08, 2024	0.7300	0.7740	0.7300	0.7570	0.7570	14,400
Mar 07, 2024	0.7500	0.7790	0.7400	0.7690	0.7690	40,600
Mar 06, 2024	0.7200	0.7500	0.7010	0.7400	0.7400	35,600
Mar 05, 2024	0.6900	0.7130	0.6700	0.7130	0.7130	11,500
Mar 04, 2024	0.7100	0.7200	0.6610	0.6900	0.6900	27,700
Mar 01, 2024	0.6900	0.7300	0.6860	0.7240	0.7240	136,800
Feb 29, 2024	0.6980	0.7200	0.6830	0.6830	0.6830	25,000
Feb 28, 2024	0.6680	0.7290	0.6680	0.7200	0.7200	123,200
Feb 27, 2024	0.6600	0.7000	0.6600	0.6850	0.6850	56,300
Feb 26, 2024	0.6640	0.7000	0.6640	0.6910	0.6910	17,600
Feb 23, 2024	0.6610	0.7000	0.6500	0.6900	0.6900	16,300
Feb 22, 2024	0.6570	0.7000	0.6570	0.6610	0.6610	16,600
Feb 21, 2024	0.7000	0.7000	0.6560	0.6860	0.6860	34,600
Feb 20, 2024	0.7000	0.7000	0.6510	0.7000	0.7000	74,600
Feb 16, 2024	0.7000	0.7000	0.6600	0.6910	0.6910	26,200
Feb 15, 2024	0.6900	0.7000	0.6700	0.6950	0.6950	66,200
Feb 14, 2024	0.6700	0.6900	0.6400	0.6900	0.6900	13,400
Feb 13, 2024	0.7000	0.7000	0.6530	0.6610	0.6610	29,000
Feb 12, 2024	0.6000	0.7170	0.6000	0.6840	0.6840	52,200
Feb 09, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	17,500
Feb 08, 2024	0.5630	0.6300	0.5620	0.6250	0.6250	58,100
Feb 07, 2024	0.5940	0.5940	0.5300	0.5850	0.5850	35,300
Feb 06, 2024	0.4690	0.6000	0.4450	0.5900	0.5900	186,100
Feb 05, 2024	0.6400	0.6400	0.4400	0.4840	0.4840	150,100
Feb 02, 2024	0.5800	0.5900	0.5800	0.5880	0.5880	17,500
Feb 01, 2024	0.6050	0.6140	0.5810	0.5930	0.5930	13,300
Jan 31, 2024	0.6600	0.6800	0.6010	0.6100	0.6100	22,100
Jan 30, 2024	0.7200	0.7200	0.6280	0.6900	0.6900	29,200
Jan 29, 2024	0.6930	0.7190	0.6930	0.7100	0.7100	11,000
Jan 26, 2024	0.6800	0.7500	0.6800	0.7470	0.7470	22,800
Jan 25, 2024	0.6990	0.7230	0.6800	0.6800	0.6800	8,200
Jan 24, 2024	0.6800	0.7000	0.6800	0.6990	0.6990	5,600
Jan 23, 2024	0.6800	0.7460	0.6800	0.6900	0.6900	13,300
Jan 22, 2024	0.6970	0.6970	0.6800	0.6890	0.6890	14,300
Jan 19, 2024	0.6850	0.8000	0.6850	0.6970	0.6970	9,900
Jan 18, 2024	0.7100	0.7740	0.6960	0.6960	0.6960	28,900
Jan 17, 2024	0.7080	0.7450	0.7000	0.7430	0.7430	7,800
Jan 16, 2024	0.7200	0.7400	0.6900	0.7080	0.7080	29,200
Jan 12, 2024	0.7610	0.7850	0.7300	0.7400	0.7400	14,100
Jan 11, 2024	0.7600	0.8200	0.7500	0.7500	0.7500	18,000
Jan 10, 2024	0.8200	0.8500	0.7500	0.8000	0.8000	46,800
Jan 09, 2024	0.8310	0.8500	0.8000	0.8500	0.8500	24,000
Jan 08, 2024	0.8200	0.8310	0.8000	0.8310	0.8310	41,100
Jan 05, 2024	0.8500	0.8500	0.7840	0.8290	0.8290	19,400
Jan 04, 2024	0.8500	0.8500	0.7900	0.8290	0.8290	32,500
Jan 03, 2024	0.8370	0.8490	0.7950	0.8300	0.8300	30,800
Jan 02, 2024	0.8240	0.8500	0.7850	0.8300	0.8300	78,100
Dec 29, 2023	0.8000	0.8400	0.7710	0.8220	0.8220	75,500
Dec 28, 2023	0.7380	0.8000	0.6450	0.7710	0.7710	45,200
Dec 27, 2023	0.7300	0.7500	0.7300	0.7310	0.7310	10,500
Dec 26, 2023	0.7080	0.7440	0.7080	0.7440	0.7440	37,600
Dec 22, 2023	0.7460	0.7600	0.7300	0.7450	0.7450	28,500
Dec 21, 2023	0.7170	0.7600	0.7170	0.7380	0.7380	25,700
Dec 20, 2023	0.7170	0.7500	0.6990	0.7400	0.7400	41,200
Dec 19, 2023	0.7520	0.7610	0.7050	0.7170	0.7170	23,000
Dec 18, 2023	0.7800	0.7800	0.6960	0.7160	0.7160	79,500
Dec 15, 2023	0.6900	0.7500	0.6900	0.7500	0.7500	159,800
Dec 14, 2023	0.7200	0.7300	0.6910	0.6910	0.6910	44,500
Dec 13, 2023	0.6800	0.7210	0.6700	0.7000	0.7000	54,200
Dec 12, 2023	0.6200	0.7000	0.6200	0.6550	0.6550	43,100
Dec 11, 2023	0.6400	0.6580	0.6100	0.6100	0.6100	77,600
Dec 08, 2023	0.6000	0.6300	0.5410	0.6100	0.6100	52,500
Dec 07, 2023	0.5300	0.6200	0.5300	0.5800	0.5800	74,300
Dec 06, 2023	0.5000	0.5400	0.5000	0.5130	0.5130	57,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,812.69-198.93(-0.90%)

S&P 5005,068.67-47.50(-0.93%)

DOW37,979.81-406.28(-1.06%)

CAD/USD0.7269-0.0053(-0.72%)

CRUDE OIL82.08-0.55(-0.67%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Forte Biosciences, Inc. (FBRX)

S&P/TSX
21,812.69
-198.93(-0.90%)

S&P 500
5,068.67
-47.50(-0.93%)

DOW
37,979.81
-406.28(-1.06%)

CAD/USD
0.7269
-0.0053(-0.72%)

CRUDE OIL
82.08
-0.55(-0.67%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)