5 DAY PERFORMANCE
+16.49%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
+102.17%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+311.47%
Forte Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $24.36 | $24.66 (1.23%) | $24.70 | $23.24 | 125.45 K | $4.31 B |
| 05/12/2026 | $26.42 | $24.29 (-8.06%) | $27.02 | $24.00 | 262.23 K | $4.33 B |
| 05/11/2026 | $23.39 | $26.00 (11.16%) | $26.40 | $23.32 | 436.01 K | $4.64 B |
| 05/08/2026 | $25.95 | $24.02 (-7.44%) | $25.97 | $23.53 | 344.80 K | $4.28 B |
| 05/07/2026 | $26.45 | $26.17 (-1.06%) | $27.06 | $25.69 | 120.87 K | $4.67 B |
| 05/06/2026 | $27.41 | $26.52 (-3.25%) | $28.30 | $26.33 | 109.00 K | $3.90 B |
| 05/05/2026 | $28.70 | $27.29 (-4.91%) | $29.15 | $26.92 | 151.61 K | $4.02 B |
| 05/04/2026 | $27.81 | $28.51 (2.52%) | $30.41 | $27.76 | 208.40 K | $4.20 B |
| 05/01/2026 | $26.96 | $28.19 (4.56%) | $28.37 | $26.10 | 287.02 K | $4.15 B |
| 04/30/2026 | $27.89 | $26.66 (-4.41%) | $28.21 | $26.50 | 170.70 K | $3.92 B |
| 04/29/2026 | $26.57 | $28.03 (5.49%) | $28.46 | $26.10 | 323.51 K | $4.13 B |
| 04/28/2026 | $26.79 | $26.39 (-1.49%) | $27.05 | $26.10 | 237.20 K | $3.88 B |
| 04/27/2026 | $27.51 | $26.80 (-2.58%) | $28.88 | $26.02 | 182.60 K | $3.94 B |
| 04/24/2026 | $28.22 | $27.45 (-2.73%) | $28.48 | $27.17 | 189.03 K | $4.04 B |
| 04/23/2026 | $30.01 | $28.86 (-3.83%) | $30.55 | $28.07 | 242.50 K | $4.25 B |
| 04/22/2026 | $33.33 | $29.83 (-10.5%) | $33.33 | $29.57 | 227.10 K | $4.39 B |
| 04/21/2026 | $34.50 | $32.84 (-4.81%) | $34.82 | $32.74 | 202.12 K | $4.83 B |
| 04/20/2026 | $33.87 | $34.43 (1.65%) | $34.70 | $32.85 | 178.43 K | $5.07 B |
| 04/17/2026 | $32.38 | $33.92 (4.76%) | $33.95 | $30.95 | 445.37 K | $4.99 B |
| 04/16/2026 | $30.91 | $31.43 (1.68%) | $31.57 | $29.76 | 201.83 K | $4.63 B |
| 04/15/2026 | $32.16 | $31.28 (-2.74%) | $32.88 | $30.89 | 214.41 K | $4.60 B |
| 04/14/2026 | $30.61 | $32.42 (5.91%) | $34.60 | $30.61 | 292.31 K | $4.77 B |
| 04/13/2026 | $34.42 | $30.60 (-11.1%) | $35.55 | $29.39 | 523.53 K | $4.50 B |
| 04/10/2026 | $33.87 | $35.09 (3.6%) | $35.48 | $32.46 | 934.72 K | $5.16 B |
| 04/09/2026 | $29.14 | $33.90 (16.33%) | $35.80 | $27.90 | 2.74 M | $4.99 B |
| 04/08/2026 | $26.98 | $26.27 (-2.63%) | $28.11 | $25.09 | 157.10 K | $3.87 B |
| 04/07/2026 | $26.33 | $26.17 (-0.61%) | $27.49 | $25.53 | 188.12 K | $3.85 B |
| 04/06/2026 | $25.80 | $26.44 (2.48%) | $26.78 | $25.57 | 151.91 K | $3.89 B |
| 04/02/2026 | $24.46 | $25.58 (4.58%) | $25.76 | $23.47 | 241.65 K | $3.76 B |
| 04/01/2026 | $27.18 | $24.86 (-8.54%) | $27.80 | $23.13 | 342.20 K | $3.66 B |
| 03/31/2026 | $26.55 | $25.90 (-2.45%) | $28.03 | $25.44 | 267.59 K | $3.81 B |
| 03/30/2026 | $25.61 | $26.32 (2.77%) | $27.79 | $23.95 | 439.90 K | $3.87 B |
| 03/27/2026 | $26.42 | $25.50 (-3.48%) | $27.49 | $25.21 | 283.03 K | $453.74 M |
| 03/26/2026 | $25.73 | $27.01 (4.97%) | $29.62 | $25.73 | 436.45 K | $480.61 M |
| 03/25/2026 | $26.09 | $26.38 (1.11%) | $29.50 | $25.27 | 302.32 K | $469.40 M |
| 03/24/2026 | $25.07 | $25.72 (2.59%) | $26.40 | $24.43 | 154.40 K | $457.66 M |
| 03/23/2026 | $23.29 | $25.61 (9.96%) | $25.66 | $23.29 | 298.28 K | $455.70 M |
| 03/20/2026 | $24.55 | $23.50 (-4.28%) | $24.55 | $22.01 | 205.80 K | $418.16 M |
| 03/19/2026 | $24.60 | $24.61 (0.04%) | $24.98 | $23.86 | 199.60 K | $437.91 M |
| 03/18/2026 | $26.11 | $24.85 (-4.83%) | $26.85 | $24.57 | 191.10 K | $442.18 M |
| 03/17/2026 | $27.30 | $26.44 (-3.15%) | $28.29 | $26.23 | 156.60 K | $470.47 M |
| 03/16/2026 | $26.86 | $27.46 (2.23%) | $28.96 | $26.86 | 152.62 K | $488.62 M |
| 03/13/2026 | $27.40 | $26.74 (-2.41%) | $28.12 | $26.50 | 127.03 K | $475.81 M |
| 03/12/2026 | $27.10 | $27.12 (0.07%) | $27.36 | $26.00 | 117.23 K | $482.57 M |
| 03/11/2026 | $28.50 | $27.38 (-3.93%) | $29.39 | $26.45 | 210.02 K | $487.20 M |
| 03/10/2026 | $28.22 | $28.27 (0.18%) | $30.60 | $27.90 | 275.84 K | $503.03 M |
| 03/09/2026 | $28.24 | $27.98 (-0.92%) | $29.32 | $27.51 | 90.00 K | $497.87 M |
| 03/06/2026 | $30.00 | $28.76 (-4.13%) | $31.22 | $28.50 | 257.00 K | $511.75 M |
| 03/05/2026 | $31.58 | $30.28 (-4.12%) | $32.97 | $30.26 | 151.80 K | $538.80 M |
| 03/04/2026 | $30.30 | $31.76 (4.82%) | $32.35 | $30.30 | 231.03 K | $565.13 M |
| 03/03/2026 | $30.38 | $30.42 (0.13%) | $32.85 | $29.92 | 216.32 K | $541.29 M |
| 03/02/2026 | $29.82 | $30.65 (2.78%) | $31.12 | $28.25 | 241.70 K | $545.38 M |
| 02/27/2026 | $29.23 | $30.22 (3.39%) | $32.52 | $28.38 | 150.40 K | $537.73 M |
| 02/26/2026 | $28.29 | $29.26 (3.43%) | $29.28 | $26.85 | 282.30 K | $520.65 M |
| 02/25/2026 | $28.75 | $28.44 (-1.08%) | $29.44 | $27.83 | 458.60 K | $506.06 M |
| 02/24/2026 | $28.98 | $28.50 (-1.66%) | $29.62 | $27.75 | 221.13 K | $507.13 M |
| 02/23/2026 | $29.17 | $28.69 (-1.65%) | $29.99 | $28.23 | 118.80 K | $510.51 M |
| 02/20/2026 | $29.49 | $29.04 (-1.53%) | $30.65 | $28.09 | 160.40 K | $516.74 M |
| 02/19/2026 | $29.45 | $29.67 (0.75%) | $30.17 | $28.45 | 91.82 K | $527.95 M |
| 02/18/2026 | $29.95 | $29.23 (-2.4%) | $30.52 | $29.01 | 83.70 K | $520.12 M |
| 02/17/2026 | $32.03 | $29.78 (-7.02%) | $32.97 | $29.12 | 122.74 K | $529.90 M |
| 02/13/2026 | $30.78 | $32.11 (4.32%) | $32.28 | $30.45 | 99.22 K | $571.36 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.
