5 DAY PERFORMANCE
+247.69%
1 MONTH PERFORMANCE
+102.69%
3 MONTH PERFORMANCE
-2.38%
6 MONTH PERFORMANCE
+210.44%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+39.51%
Forte Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.82 | $5.82 (0%) | $6.39 | $5.78 | 43,260 | $10.75 M |
| 03/11/2025 | $5.95 | $5.71 (-4.03%) | $6.08 | $5.71 | 16,410 | $10.55 M |
| 03/10/2025 | $6.50 | $5.91 (-9.08%) | $6.55 | $5.91 | 13,762 | $10.92 M |
| 03/07/2025 | $7.01 | $6.50 (-7.28%) | $7.10 | $6.46 | 23,525 | $12.01 M |
| 03/06/2025 | $6.86 | $7.01 (2.19%) | $7.20 | $6.52 | 13,700 | $12.95 M |
| 03/05/2025 | $7.19 | $6.86 (-4.59%) | $7.49 | $6.51 | 27,900 | $12.67 M |
| 03/04/2025 | $8.00 | $7.21 (-9.87%) | $8.00 | $7.21 | 6,538 | $13.32 M |
| 03/03/2025 | $8.98 | $7.68 (-14.48%) | $9.36 | $7.65 | 10,400 | $14.19 M |
| 02/28/2025 | $9.03 | $9.10 (0.78%) | $9.90 | $9.03 | 29,700 | $16.81 M |
| 02/27/2025 | $9.24 | $9.30 (0.65%) | $9.68 | $9.13 | 24,145 | $17.18 M |
| 02/26/2025 | $9.30 | $9.32 (0.22%) | $10.51 | $9.30 | 13,038 | $17.22 M |
| 02/25/2025 | $9.54 | $9.38 (-1.68%) | $10.08 | $8.80 | 14,521 | $17.33 M |
| 02/24/2025 | $11.00 | $9.65 (-12.27%) | $11.38 | $9.62 | 52,300 | $17.83 M |
| 02/21/2025 | $10.54 | $10.98 (4.17%) | $11.02 | $10.28 | 12,089 | $20.29 M |
| 02/20/2025 | $10.01 | $10.70 (6.89%) | $11.14 | $10.01 | 11,620 | $19.77 M |
| 02/19/2025 | $11.70 | $10.01 (-14.44%) | $12.13 | $9.81 | 20,740 | $18.49 M |
| 02/18/2025 | $11.83 | $11.23 (-5.07%) | $12.60 | $11.23 | 13,900 | $20.75 M |
| 02/14/2025 | $11.03 | $12.00 (8.79%) | $13.13 | $11.03 | 35,600 | $22.17 M |
| 02/13/2025 | $10.60 | $11.15 (5.19%) | $11.70 | $10.60 | 22,900 | $20.60 M |
| 02/12/2025 | $10.92 | $11.00 (0.73%) | $11.72 | $10.92 | 16,375 | $20.32 M |
| 02/11/2025 | $10.86 | $11.11 (2.3%) | $11.92 | $10.55 | 9,435 | $20.53 M |
| 02/10/2025 | $11.87 | $11.03 (-7.08%) | $12.05 | $10.98 | 27,152 | $20.38 M |
| 02/07/2025 | $12.79 | $11.91 (-6.88%) | $14.04 | $11.90 | 45,642 | $22.01 M |
| 02/06/2025 | $15.00 | $13.00 (-13.33%) | $15.87 | $12.98 | 33,826 | $24.02 M |
| 02/05/2025 | $14.52 | $15.00 (3.31%) | $15.75 | $14.52 | 28,800 | $27.71 M |
| 02/04/2025 | $15.00 | $15.00 (0%) | $15.40 | $14.01 | 26,044 | $27.71 M |
| 02/03/2025 | $15.87 | $14.97 (-5.67%) | $16.25 | $14.67 | 24,805 | $27.66 M |
| 01/31/2025 | $16.00 | $15.89 (-0.69%) | $16.41 | $15.56 | 26,000 | $29.36 M |
| 01/30/2025 | $15.00 | $15.96 (6.4%) | $16.06 | $14.73 | 44,700 | $29.49 M |
| 01/29/2025 | $14.97 | $14.65 (-2.14%) | $15.12 | $14.50 | 22,032 | $27.07 M |
| 01/28/2025 | $15.50 | $14.90 (-3.87%) | $15.50 | $14.63 | 46,546 | $27.53 M |
| 01/27/2025 | $16.00 | $15.24 (-4.75%) | $16.16 | $14.60 | 56,433 | $28.16 M |
| 01/24/2025 | $16.00 | $15.14 (-5.37%) | $16.18 | $14.69 | 25,100 | $27.97 M |
| 01/23/2025 | $16.66 | $15.88 (-4.68%) | $16.97 | $14.92 | 44,129 | $29.34 M |
| 01/22/2025 | $15.00 | $15.99 (6.6%) | $16.50 | $15.00 | 88,600 | $29.54 M |
| 01/21/2025 | $16.18 | $14.70 (-9.15%) | $17.00 | $14.66 | 28,900 | $27.16 M |
| 01/17/2025 | $16.04 | $15.60 (-2.74%) | $16.50 | $15.57 | 30,700 | $28.82 M |
| 01/16/2025 | $16.11 | $15.80 (-1.92%) | $17.35 | $15.52 | 71,926 | $29.19 M |
| 01/15/2025 | $15.70 | $16.50 (5.1%) | $17.81 | $15.01 | 72,345 | $30.49 M |
| 01/14/2025 | $16.50 | $14.62 (-11.39%) | $16.61 | $13.82 | 51,862 | $27.01 M |
| 01/13/2025 | $18.00 | $16.00 (-11.11%) | $19.30 | $14.88 | 72,645 | $29.56 M |
| 01/10/2025 | $19.67 | $17.78 (-9.61%) | $20.50 | $17.49 | 57,735 | $32.85 M |
| 01/08/2025 | $20.60 | $19.44 (-5.63%) | $21.41 | $19.20 | 35,909 | $35.92 M |
| 01/07/2025 | $22.79 | $20.77 (-8.86%) | $23.00 | $20.75 | 55,000 | $38.38 M |
| 01/06/2025 | $24.13 | $22.60 (-6.34%) | $24.43 | $22.40 | 44,400 | $41.76 M |
| 01/03/2025 | $25.93 | $24.50 (-5.51%) | $25.97 | $21.86 | 41,936 | $45.27 M |
| 01/02/2025 | $23.60 | $25.27 (7.08%) | $25.80 | $21.52 | 34,082 | $46.69 M |
| 12/31/2024 | $20.82 | $22.71 (9.08%) | $23.19 | $20.52 | 37,149 | $41.96 M |
| 12/30/2024 | $23.01 | $21.14 (-8.13%) | $23.01 | $20.00 | 99,600 | $39.06 M |
| 12/27/2024 | $21.84 | $22.92 (4.95%) | $24.50 | $21.39 | 113,100 | $42.35 M |
| 12/26/2024 | $19.45 | $21.50 (10.54%) | $22.61 | $19.45 | 134,384 | $39.72 M |
| 12/24/2024 | $18.93 | $19.70 (4.07%) | $20.70 | $18.79 | 44,900 | $36.40 M |
| 12/23/2024 | $19.93 | $19.01 (-4.62%) | $19.93 | $17.76 | 45,300 | $35.12 M |
| 12/20/2024 | $19.07 | $19.34 (1.42%) | $19.56 | $18.00 | 46,266 | $35.73 M |
| 12/19/2024 | $18.80 | $18.66 (-0.74%) | $19.94 | $17.50 | 106,037 | $34.48 M |
| 12/18/2024 | $20.02 | $18.75 (-6.34%) | $20.97 | $18.29 | 27,509 | $34.64 M |
| 12/17/2024 | $18.50 | $19.66 (6.27%) | $20.09 | $18.32 | 17,354 | $36.32 M |
| 12/16/2024 | $23.05 | $18.96 (-17.74%) | $23.05 | $18.47 | 43,371 | $35.03 M |
| 12/13/2024 | $24.64 | $23.15 (-6.05%) | $24.64 | $21.57 | 56,300 | $42.77 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.
