5 DAY PERFORMANCE
+54.16%
1 MONTH PERFORMANCE
+34.71%
3 MONTH PERFORMANCE
+9.73%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+128.41%
Forte Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.77 | $21.03 (12.04%) | $21.53 | $18.41 | 3.08 M | $3.75 B |
| 06/25/2026 | $18.70 | $18.71 (0.05%) | $19.48 | $18.30 | 186.51 K | $3.34 B |
| 06/24/2026 | $18.15 | $18.54 (2.15%) | $18.92 | $17.92 | 217.13 K | $3.31 B |
| 06/23/2026 | $17.80 | $18.15 (1.97%) | $18.99 | $16.89 | 348.20 K | $3.24 B |
| 06/22/2026 | $17.94 | $18.28 (1.9%) | $19.01 | $17.76 | 233.95 K | $3.26 B |
| 06/18/2026 | $17.84 | $17.85 (0.06%) | $18.57 | $17.65 | 228.70 K | $3.18 B |
| 06/17/2026 | $17.25 | $17.59 (1.97%) | $17.90 | $17.17 | 156.13 K | $3.14 B |
| 06/16/2026 | $18.05 | $17.15 (-4.99%) | $18.16 | $17.00 | 186.34 K | $3.06 B |
| 06/15/2026 | $17.74 | $18.05 (1.75%) | $18.35 | $17.45 | 125.00 K | $3.22 B |
| 06/12/2026 | $17.54 | $17.56 (0.11%) | $18.49 | $17.20 | 219.30 K | $3.13 B |
| 06/11/2026 | $16.83 | $17.40 (3.39%) | $18.04 | $16.60 | 172.23 K | $3.10 B |
| 06/10/2026 | $16.83 | $16.82 (-0.06%) | $18.09 | $16.57 | 254.60 K | $3.00 B |
| 06/09/2026 | $15.79 | $17.00 (7.66%) | $17.08 | $15.53 | 415.55 K | $3.03 B |
| 06/08/2026 | $16.71 | $15.67 (-6.22%) | $16.74 | $15.51 | 248.92 K | $2.80 B |
| 06/05/2026 | $16.37 | $16.52 (0.92%) | $16.70 | $15.71 | 408.71 K | $2.95 B |
| 06/04/2026 | $17.05 | $16.69 (-2.11%) | $17.40 | $16.41 | 283.90 K | $2.98 B |
| 06/03/2026 | $18.18 | $17.00 (-6.49%) | $18.59 | $16.67 | 354.63 K | $3.03 B |
| 06/02/2026 | $19.21 | $18.18 (-5.36%) | $19.43 | $17.25 | 367.60 K | $3.24 B |
| 06/01/2026 | $19.30 | $19.24 (-0.31%) | $20.66 | $18.75 | 354.84 K | $3.43 B |
| 05/29/2026 | $20.70 | $19.07 (-7.87%) | $20.72 | $18.61 | 392.92 K | $3.40 B |
| 05/28/2026 | $21.41 | $20.77 (-2.99%) | $22.06 | $19.80 | 144.91 K | $3.70 B |
| 05/27/2026 | $21.68 | $21.47 (-0.97%) | $23.07 | $21.40 | 126.40 K | $3.83 B |
| 05/26/2026 | $21.87 | $21.94 (0.32%) | $22.48 | $21.38 | 205.10 K | $3.91 B |
| 05/22/2026 | $21.79 | $21.59 (-0.92%) | $22.35 | $20.69 | 124.00 K | $3.85 B |
| 05/21/2026 | $19.98 | $22.00 (10.11%) | $22.33 | $19.52 | 227.73 K | $3.92 B |
| 05/20/2026 | $20.35 | $20.31 (-0.2%) | $20.91 | $19.80 | 133.70 K | $3.62 B |
| 05/19/2026 | $20.97 | $20.07 (-4.29%) | $20.97 | $19.03 | 323.71 K | $3.58 B |
| 05/18/2026 | $23.04 | $20.97 (-8.98%) | $23.33 | $20.10 | 357.80 K | $3.74 B |
| 05/15/2026 | $23.26 | $23.11 (-0.64%) | $24.00 | $21.60 | 177.70 K | $4.12 B |
| 05/14/2026 | $24.47 | $23.96 (-2.08%) | $25.01 | $23.56 | 127.45 K | $4.27 B |
| 05/13/2026 | $24.36 | $24.66 (1.23%) | $24.70 | $23.24 | 126.50 K | $4.40 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 | $4.73 B |
| 05/05/2026 | $28.70 | $27.29 (-4.91%) | $29.15 | $26.92 | 151.61 K | $4.87 B |
| 05/04/2026 | $27.81 | $28.51 (2.52%) | $30.41 | $27.76 | 208.40 K | $5.09 B |
| 05/01/2026 | $26.96 | $28.19 (4.56%) | $28.37 | $26.10 | 287.02 K | $5.03 B |
| 04/30/2026 | $27.89 | $26.66 (-4.41%) | $28.21 | $26.50 | 170.70 K | $4.76 B |
| 04/29/2026 | $26.57 | $28.03 (5.49%) | $28.46 | $26.10 | 323.51 K | $5.00 B |
| 04/28/2026 | $26.79 | $26.39 (-1.49%) | $27.05 | $26.10 | 237.20 K | $4.71 B |
| 04/27/2026 | $27.51 | $26.80 (-2.58%) | $28.88 | $26.02 | 182.60 K | $4.78 B |
| 04/24/2026 | $28.22 | $27.45 (-2.73%) | $28.48 | $27.17 | 189.03 K | $4.90 B |
| 04/23/2026 | $30.01 | $28.86 (-3.83%) | $30.55 | $28.07 | 242.50 K | $5.15 B |
| 04/22/2026 | $33.33 | $29.83 (-10.5%) | $33.33 | $29.57 | 227.10 K | $5.32 B |
| 04/21/2026 | $34.50 | $32.84 (-4.81%) | $34.82 | $32.74 | 202.12 K | $5.86 B |
| 04/20/2026 | $33.87 | $34.43 (1.65%) | $34.70 | $32.85 | 178.43 K | $6.14 B |
| 04/17/2026 | $32.38 | $33.92 (4.76%) | $33.95 | $30.95 | 445.37 K | $6.05 B |
| 04/16/2026 | $30.91 | $31.43 (1.68%) | $31.57 | $29.76 | 201.83 K | $5.61 B |
| 04/15/2026 | $32.16 | $31.28 (-2.74%) | $32.88 | $30.89 | 214.41 K | $5.58 B |
| 04/14/2026 | $30.61 | $32.42 (5.91%) | $34.60 | $30.61 | 292.31 K | $5.78 B |
| 04/13/2026 | $34.42 | $30.60 (-11.1%) | $35.55 | $29.39 | 523.53 K | $5.46 B |
| 04/10/2026 | $33.87 | $35.09 (3.6%) | $35.48 | $32.46 | 934.72 K | $6.26 B |
| 04/09/2026 | $29.14 | $33.90 (16.33%) | $35.80 | $27.90 | 2.74 M | $6.05 B |
| 04/08/2026 | $26.98 | $26.27 (-2.63%) | $28.11 | $25.09 | 157.10 K | $4.69 B |
| 04/07/2026 | $26.33 | $26.17 (-0.61%) | $27.49 | $25.53 | 188.12 K | $4.67 B |
| 04/06/2026 | $25.80 | $26.44 (2.48%) | $26.78 | $25.57 | 151.91 K | $4.72 B |
| 04/02/2026 | $24.46 | $25.58 (4.58%) | $25.76 | $23.47 | 241.65 K | $4.56 B |
| 04/01/2026 | $27.18 | $24.86 (-8.54%) | $27.80 | $23.13 | 342.20 K | $4.43 B |
| 03/31/2026 | $26.55 | $25.90 (-2.45%) | $28.03 | $25.44 | 267.59 K | $4.62 B |
| 03/30/2026 | $25.61 | $26.32 (2.77%) | $27.79 | $23.95 | 439.90 K | $4.69 B |
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.
