5 DAY PERFORMANCE
-63.66%
1 MONTH PERFORMANCE
-63.66%
3 MONTH PERFORMANCE
+35.96%
6 MONTH PERFORMANCE
+6.51%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+94.71%
Forte Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/28/2026 | $76.99 | $76.99 (0%) | $76.99 | $76.99 | 0 | $1.83 B |
| 08/26/2026 | $76.97 | $76.99 (0.03%) | $77.00 | $76.96 | 1.40 M | $1.83 B |
| 08/25/2026 | $76.96 | $76.97 (0.01%) | $76.98 | $76.95 | 1.24 M | $1.83 B |
| 08/24/2026 | $76.94 | $76.95 (0.01%) | $76.95 | $76.92 | 1.26 M | $1.83 B |
| 08/21/2026 | $76.94 | $76.92 (-0.03%) | $76.95 | $76.89 | 2.01 M | $1.83 B |
| 08/20/2026 | $76.93 | $76.89 (-0.05%) | $76.95 | $76.82 | 3.20 M | $1.83 B |
| 08/19/2026 | $76.89 | $76.90 (0.01%) | $76.94 | $76.87 | 6.48 M | $1.83 B |
| 08/18/2026 | $76.86 | $76.88 (0.03%) | $76.91 | $76.85 | 771.13 K | $1.83 B |
| 08/17/2026 | $76.85 | $76.89 (0.05%) | $76.90 | $76.84 | 558.20 K | $1.83 B |
| 08/14/2026 | $76.86 | $76.83 (-0.04%) | $76.87 | $76.82 | 490.26 K | $1.83 B |
| 08/13/2026 | $76.82 | $76.86 (0.05%) | $76.88 | $76.78 | 1.15 M | $1.83 B |
| 08/12/2026 | $76.87 | $76.78 (-0.12%) | $76.90 | $76.76 | 1.92 M | $1.83 B |
| 08/11/2026 | $76.84 | $76.87 (0.04%) | $76.89 | $76.81 | 1.05 M | $1.83 B |
| 08/10/2026 | $76.82 | $76.82 (0%) | $76.83 | $76.78 | 765.25 K | $1.83 B |
| 08/07/2026 | $76.82 | $76.79 (-0.04%) | $76.85 | $76.76 | 1.16 M | $1.83 B |
| 08/06/2026 | $76.75 | $76.83 (0.1%) | $76.83 | $76.72 | 1.73 M | $1.83 B |
| 08/05/2026 | $76.60 | $76.61 (0.01%) | $76.68 | $76.56 | 1.37 M | $1.82 B |
| 08/04/2026 | $76.72 | $76.56 (-0.21%) | $76.75 | $76.51 | 1.06 M | $1.82 B |
| 08/03/2026 | $76.68 | $76.61 (-0.09%) | $76.81 | $76.58 | 649.80 K | $1.82 B |
| 07/31/2026 | $76.62 | $76.60 (-0.03%) | $76.74 | $76.54 | 794.10 K | $1.82 B |
| 07/30/2026 | $76.57 | $76.98 (0.54%) | $77.20 | $76.50 | 2.37 M | $1.83 B |
| 07/29/2026 | $76.61 | $76.53 (-0.1%) | $76.64 | $76.50 | 7.25 M | $1.82 B |
| 07/28/2026 | $76.50 | $76.65 (0.2%) | $76.68 | $76.50 | 2.57 M | $1.82 B |
| 07/27/2026 | $76.41 | $76.50 (0.12%) | $76.60 | $76.38 | 17.55 M | $1.82 B |
| 07/24/2026 | $59.28 | $54.78 (-7.59%) | $60.40 | $54.64 | 575.89 K | $1.30 B |
| 07/23/2026 | $55.36 | $59.70 (7.84%) | $62.46 | $54.26 | 752.16 K | $1.42 B |
| 07/22/2026 | $50.08 | $56.63 (13.08%) | $56.84 | $48.57 | 530.81 K | $1.35 B |
| 07/21/2026 | $49.53 | $50.73 (2.42%) | $52.67 | $49.26 | 927.51 K | $1.21 B |
| 07/20/2026 | $48.29 | $47.49 (-1.66%) | $52.15 | $47.35 | 602.26 K | $1.13 B |
| 07/17/2026 | $43.35 | $48.86 (12.71%) | $50.00 | $42.00 | 595.92 K | $1.16 B |
| 07/16/2026 | $44.00 | $44.99 (2.25%) | $46.42 | $40.73 | 786.16 K | $1.07 B |
| 07/15/2026 | $42.94 | $44.15 (2.82%) | $46.33 | $41.76 | 631.40 K | $1.05 B |
| 07/14/2026 | $44.00 | $43.20 (-1.82%) | $45.00 | $41.90 | 678.96 K | $1.03 B |
| 07/13/2026 | $43.60 | $44.12 (1.19%) | $44.37 | $40.11 | 742.89 K | $1.05 B |
| 07/10/2026 | $37.94 | $43.92 (15.76%) | $45.36 | $37.50 | 3.19 M | $1.04 B |
| 07/09/2026 | $21.25 | $36.70 (72.71%) | $37.58 | $21.25 | 4.87 M | $873.01 M |
| 07/08/2026 | $21.97 | $20.58 (-6.33%) | $22.48 | $20.20 | 590.10 K | $489.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
