5 DAY PERFORMANCE
-15.40%
1 MONTH PERFORMANCE
+28.23%
3 MONTH PERFORMANCE
+39.17%
6 MONTH PERFORMANCE
+36.84%
YEAR-TO-DATE PERFORMANCE
-31.79%
1 YEAR PERFORMANCE
-44.68%
Forte Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.63 | $19.93 (-3.39%) | $21.25 | $19.47 | 73.00 K | $354.63 M |
| 12/04/2025 | $18.36 | $20.56 (11.98%) | $20.56 | $17.82 | 47.90 K | $365.84 M |
| 12/03/2025 | $18.95 | $18.31 (-3.38%) | $19.14 | $17.33 | 65.09 K | $325.81 M |
| 12/02/2025 | $18.07 | $19.09 (5.64%) | $19.22 | $17.40 | 53.70 K | $339.69 M |
| 12/01/2025 | $18.90 | $18.20 (-3.7%) | $18.90 | $17.35 | 53.80 K | $323.85 M |
| 11/28/2025 | $19.00 | $18.56 (-2.32%) | $19.45 | $17.80 | 79.53 K | $330.25 M |
| 11/26/2025 | $19.91 | $19.08 (-4.17%) | $22.61 | $18.96 | 130.13 K | $339.51 M |
| 11/25/2025 | $19.49 | $19.99 (2.57%) | $20.00 | $18.34 | 180.30 K | $355.70 M |
| 11/24/2025 | $18.45 | $19.06 (3.31%) | $19.57 | $18.26 | 134.01 K | $339.15 M |
| 11/21/2025 | $20.41 | $18.42 (-9.75%) | $21.57 | $18.11 | 346.60 K | $327.76 M |
| 11/20/2025 | $19.00 | $20.46 (7.68%) | $21.99 | $19.00 | 305.27 K | $364.06 M |
| 11/19/2025 | $18.00 | $18.71 (3.94%) | $20.02 | $18.00 | 267.70 K | $332.92 M |
| 11/18/2025 | $14.27 | $17.97 (25.93%) | $18.00 | $14.06 | 89.94 K | $319.76 M |
| 11/17/2025 | $14.05 | $14.49 (3.13%) | $14.49 | $13.42 | 57.34 K | $257.83 M |
| 11/14/2025 | $13.52 | $14.08 (4.14%) | $14.74 | $13.52 | 45.00 K | $250.54 M |
| 11/13/2025 | $14.33 | $13.84 (-3.42%) | $14.67 | $13.72 | 44.50 K | $246.27 M |
| 11/12/2025 | $14.08 | $14.46 (2.7%) | $14.89 | $14.08 | 45.59 K | $257.30 M |
| 11/11/2025 | $13.67 | $14.09 (3.07%) | $14.23 | $12.89 | 81.50 K | $250.72 M |
| 11/10/2025 | $12.39 | $13.67 (10.33%) | $14.05 | $12.08 | 122.58 K | $243.24 M |
| 11/07/2025 | $11.34 | $12.08 (6.53%) | $12.52 | $11.04 | 65.90 K | $141.87 M |
| 11/06/2025 | $10.50 | $11.44 (8.95%) | $11.64 | $10.50 | 51.80 K | $134.35 M |
| 11/05/2025 | $11.15 | $10.30 (-7.62%) | $11.50 | $10.30 | 66.11 K | $120.96 M |
| 11/04/2025 | $11.49 | $10.91 (-5.05%) | $11.86 | $10.70 | 55.50 K | $128.13 M |
| 11/03/2025 | $12.94 | $11.78 (-8.96%) | $13.46 | $11.58 | 61.41 K | $138.35 M |
| 10/31/2025 | $13.27 | $12.94 (-2.49%) | $13.57 | $12.65 | 64.30 K | $151.97 M |
| 10/30/2025 | $14.38 | $13.27 (-7.72%) | $14.89 | $13.11 | 87.34 K | $155.84 M |
| 10/29/2025 | $13.62 | $14.38 (5.58%) | $15.10 | $13.50 | 93.70 K | $168.88 M |
| 10/28/2025 | $13.12 | $13.46 (2.59%) | $14.18 | $13.04 | 103.90 K | $158.08 M |
| 10/27/2025 | $12.25 | $13.00 (6.12%) | $13.51 | $12.10 | 140.10 K | $152.67 M |
| 10/24/2025 | $12.15 | $12.11 (-0.33%) | $12.25 | $11.81 | 241.52 K | $142.22 M |
| 10/23/2025 | $11.66 | $12.05 (3.34%) | $12.15 | $11.39 | 61.20 K | $141.52 M |
| 10/22/2025 | $11.68 | $11.66 (-0.17%) | $11.94 | $11.00 | 51.50 K | $136.94 M |
| 10/21/2025 | $12.30 | $11.68 (-5.04%) | $12.30 | $11.50 | 114.30 K | $137.17 M |
| 10/20/2025 | $12.08 | $12.19 (0.91%) | $12.46 | $10.97 | 108.04 K | $143.16 M |
| 10/17/2025 | $11.75 | $12.08 (2.81%) | $12.24 | $11.49 | 152.50 K | $141.87 M |
| 10/16/2025 | $13.00 | $11.96 (-8%) | $13.00 | $11.83 | 84.10 K | $140.46 M |
| 10/15/2025 | $14.19 | $12.94 (-8.81%) | $14.99 | $12.50 | 143.55 K | $151.97 M |
| 10/14/2025 | $14.58 | $13.89 (-4.73%) | $14.65 | $13.68 | 23.09 K | $163.13 M |
| 10/13/2025 | $15.27 | $14.75 (-3.41%) | $15.50 | $14.39 | 66.70 K | $173.23 M |
| 10/10/2025 | $15.15 | $15.27 (0.79%) | $15.27 | $14.50 | 76.05 K | $179.33 M |
| 10/09/2025 | $14.51 | $15.14 (4.34%) | $15.14 | $14.33 | 86.10 K | $177.81 M |
| 10/08/2025 | $14.40 | $14.37 (-0.21%) | $14.69 | $13.76 | 39.90 K | $168.76 M |
| 10/07/2025 | $14.42 | $14.23 (-1.32%) | $15.04 | $13.90 | 51.80 K | $167.12 M |
| 10/06/2025 | $15.29 | $14.43 (-5.62%) | $15.30 | $14.30 | 108.00 K | $169.47 M |
| 10/03/2025 | $13.41 | $15.49 (15.51%) | $15.49 | $13.41 | 65.24 K | $181.92 M |
| 10/02/2025 | $14.54 | $13.44 (-7.57%) | $15.07 | $13.19 | 158.94 K | $157.84 M |
| 10/01/2025 | $14.66 | $14.52 (-0.95%) | $15.12 | $14.10 | 104.74 K | $170.52 M |
| 09/30/2025 | $14.45 | $15.00 (3.81%) | $15.19 | $13.91 | 117.50 K | $176.16 M |
| 09/29/2025 | $13.84 | $14.48 (4.62%) | $14.91 | $13.66 | 41.70 K | $170.06 M |
| 09/26/2025 | $14.15 | $13.84 (-2.19%) | $15.10 | $13.61 | 111.42 K | $162.54 M |
| 09/25/2025 | $14.75 | $14.25 (-3.39%) | $15.00 | $13.92 | 197.40 K | $167.35 M |
| 09/24/2025 | $15.83 | $15.00 (-5.24%) | $17.00 | $14.70 | 82.24 K | $176.16 M |
| 09/23/2025 | $14.78 | $15.86 (7.31%) | $16.14 | $14.59 | 99.40 K | $186.26 M |
| 09/22/2025 | $13.43 | $14.79 (10.13%) | $15.06 | $13.40 | 42.00 K | $173.70 M |
| 09/19/2025 | $13.27 | $13.51 (1.81%) | $14.28 | $12.67 | 290.60 K | $158.66 M |
| 09/18/2025 | $12.00 | $13.21 (10.08%) | $13.38 | $11.45 | 79.26 K | $155.14 M |
| 09/17/2025 | $12.28 | $11.96 (-2.61%) | $12.48 | $11.71 | 101.31 K | $140.46 M |
| 09/16/2025 | $11.45 | $12.33 (7.69%) | $12.45 | $11.31 | 152.82 K | $144.81 M |
| 09/15/2025 | $10.42 | $11.48 (10.17%) | $11.96 | $10.18 | 153.60 K | $134.82 M |
| 09/12/2025 | $10.67 | $10.56 (-1.03%) | $10.70 | $10.11 | 42.03 K | $124.02 M |
| 09/11/2025 | $10.77 | $10.46 (-2.88%) | $11.01 | $10.33 | 59.65 K | $122.84 M |
| 09/10/2025 | $11.00 | $10.89 (-1%) | $11.23 | $10.62 | 78.50 K | $127.89 M |
| 09/09/2025 | $11.47 | $11.06 (-3.57%) | $11.47 | $10.76 | 74.30 K | $129.89 M |
| 09/08/2025 | $11.45 | $11.13 (-2.79%) | $11.50 | $10.90 | 39.53 K | $130.71 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.
