USD
Datos históricos de Forte Biosciences, Inc.
Forte Biosciences, Inc. · FBRX
$77.00
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:43:22 UTC
- Variación en el periodo
- +404.19%
- Máximo
- US$77.20
- 30 de julio de 2026
- Mínimo
- US$10.30
- 5 de noviembre de 2025
- Volumen medio diario
- 0.54 M
Del 10 de octubre de 2025 al 26 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 26 ago 2026 | 76.97 | 77.00 | 76.96 | 76.99 | +0.03% | 1.4 M |
| 25 ago 2026 | 76.96 | 76.98 | 76.95 | 76.97 | +0.03% | 1.24 M |
| 24 ago 2026 | 76.94 | 76.95 | 76.92 | 76.95 | +0.04% | 1.26 M |
| 21 ago 2026 | 76.94 | 76.95 | 76.89 | 76.92 | +0.04% | 2.01 M |
| 20 ago 2026 | 76.93 | 76.95 | 76.82 | 76.89 | −0.01% | 3.2 M |
| 19 ago 2026 | 76.89 | 76.95 | 76.87 | 76.90 | +0.03% | 6.48 M |
| 18 ago 2026 | 76.86 | 76.91 | 76.85 | 76.88 | −0.01% | 771,129.99 |
| 17 ago 2026 | 76.85 | 76.90 | 76.84 | 76.89 | +0.08% | 558,158.967 |
| 14 ago 2026 | 76.86 | 76.87 | 76.82 | 76.83 | −0.04% | 490,255.775 |
| 13 ago 2026 | 76.82 | 76.88 | 76.78 | 76.86 | +0.10% | 1.15 M |
| 12 ago 2026 | 76.87 | 76.90 | 76.76 | 76.78 | −0.12% | 1.92 M |
| 11 ago 2026 | 76.84 | 76.89 | 76.81 | 76.87 | +0.07% | 1.05 M |
| 10 ago 2026 | 76.82 | 76.83 | 76.78 | 76.82 | +0.04% | 765,246.834 |
| 7 ago 2026 | 76.82 | 76.85 | 76.76 | 76.79 | −0.05% | 1.16 M |
| 6 ago 2026 | 76.75 | 76.83 | 76.72 | 76.83 | +0.29% | 1.73 M |
| 5 ago 2026 | 76.60 | 76.68 | 76.56 | 76.61 | +0.07% | 1.37 M |
| 4 ago 2026 | 76.72 | 76.75 | 76.51 | 76.56 | −0.07% | 1.06 M |
| 3 ago 2026 | 76.68 | 76.81 | 76.58 | 76.61 | +0.01% | 649,800.002 |
| 31 jul 2026 | 76.62 | 76.74 | 76.54 | 76.60 | −0.49% | 794,099.27 |
| 30 jul 2026 | 76.57 | 77.20 | 76.50 | 76.98 | +0.59% | 2.37 M |
| 29 jul 2026 | 76.61 | 76.64 | 76.50 | 76.53 | −0.16% | 7.25 M |
| 28 jul 2026 | 76.50 | 76.68 | 76.50 | 76.65 | +0.20% | 2.57 M |
| 27 jul 2026 | 76.41 | 76.60 | 76.38 | 76.50 | +39.65% | 17.55 M |
| 24 jul 2026 | 59.28 | 60.40 | 54.64 | 54.78 | −8.24% | 575,893.87 |
| 23 jul 2026 | 55.36 | 62.46 | 54.26 | 59.70 | +5.42% | 752,162.505 |
| 22 jul 2026 | 50.08 | 56.84 | 48.57 | 56.63 | +11.63% | 530,808.361 |
| 21 jul 2026 | 49.53 | 52.67 | 49.26 | 50.73 | +6.82% | 927,508.41 |
| 20 jul 2026 | 48.29 | 52.15 | 47.35 | 47.49 | −2.80% | 602,259.187 |
| 17 jul 2026 | 43.35 | 50.00 | 42.00 | 48.86 | +8.60% | 595,918.275 |
| 16 jul 2026 | 44.00 | 46.42 | 40.73 | 44.99 | +1.90% | 786,156.589 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.