5 DAY PERFORMANCE
-63.62%
1 MONTH PERFORMANCE
-48.92%
3 MONTH PERFORMANCE
+29.60%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+144.79%
Forte Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $20.64 | $22.25 (7.8%) | $23.46 | $20.29 | 500.71 K | $529.28 M |
| 07/06/2026 | $20.81 | $20.41 (-1.92%) | $21.59 | $19.95 | 242.50 K | $485.51 M |
| 07/02/2026 | $21.40 | $20.92 (-2.24%) | $22.34 | $20.77 | 401.57 K | $497.64 M |
| 07/01/2026 | $21.31 | $21.32 (0.05%) | $21.75 | $20.51 | 339.50 K | $507.15 M |
| 06/30/2026 | $21.29 | $21.25 (-0.19%) | $22.39 | $20.41 | 421.44 K | $505.49 M |
| 06/29/2026 | $20.73 | $21.32 (2.85%) | $22.31 | $20.51 | 474.51 K | $507.15 M |
| 06/26/2026 | $18.77 | $21.03 (12.04%) | $21.53 | $18.41 | 3.08 M | $500.26 M |
| 06/25/2026 | $18.70 | $18.71 (0.05%) | $19.48 | $18.30 | 186.51 K | $445.07 M |
| 06/24/2026 | $18.15 | $18.54 (2.15%) | $18.92 | $17.92 | 217.13 K | $441.02 M |
| 06/23/2026 | $17.80 | $18.15 (1.97%) | $18.99 | $16.89 | 348.20 K | $431.75 M |
| 06/22/2026 | $17.94 | $18.28 (1.9%) | $19.01 | $17.76 | 233.95 K | $434.84 M |
| 06/18/2026 | $17.84 | $17.85 (0.06%) | $18.57 | $17.65 | 228.70 K | $424.61 M |
| 06/17/2026 | $17.25 | $17.59 (1.97%) | $17.90 | $17.17 | 156.13 K | $418.43 M |
| 06/16/2026 | $18.05 | $17.15 (-4.99%) | $18.16 | $17.00 | 186.34 K | $407.96 M |
| 06/15/2026 | $17.74 | $18.05 (1.75%) | $18.35 | $17.45 | 125.00 K | $429.37 M |
| 06/12/2026 | $17.54 | $17.56 (0.11%) | $18.49 | $17.20 | 219.30 K | $417.71 M |
| 06/11/2026 | $16.83 | $17.40 (3.39%) | $18.04 | $16.60 | 172.23 K | $413.91 M |
| 06/10/2026 | $16.83 | $16.82 (-0.06%) | $18.09 | $16.57 | 254.60 K | $400.11 M |
| 06/09/2026 | $15.79 | $17.00 (7.66%) | $17.08 | $15.53 | 415.55 K | $404.39 M |
| 06/08/2026 | $16.71 | $15.67 (-6.22%) | $16.74 | $15.51 | 248.92 K | $372.75 M |
| 06/05/2026 | $16.37 | $16.52 (0.92%) | $16.70 | $15.71 | 408.71 K | $392.97 M |
| 06/04/2026 | $17.05 | $16.69 (-2.11%) | $17.40 | $16.41 | 283.90 K | $397.02 M |
| 06/03/2026 | $18.18 | $17.00 (-6.49%) | $18.59 | $16.67 | 354.63 K | $404.39 M |
| 06/02/2026 | $19.21 | $18.18 (-5.36%) | $19.43 | $17.25 | 367.60 K | $432.46 M |
| 06/01/2026 | $19.30 | $19.24 (-0.31%) | $20.66 | $18.75 | 354.84 K | $457.68 M |
| 05/29/2026 | $20.70 | $19.07 (-7.87%) | $20.72 | $18.61 | 392.92 K | $453.63 M |
| 05/28/2026 | $21.41 | $20.77 (-2.99%) | $22.06 | $19.80 | 144.91 K | $494.07 M |
| 05/27/2026 | $21.68 | $21.47 (-0.97%) | $23.07 | $21.40 | 126.40 K | $510.72 M |
| 05/26/2026 | $21.87 | $21.94 (0.32%) | $22.48 | $21.38 | 205.10 K | $521.90 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.
