Forte Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	9.29	9.54	9.29	9.49	-	0.37%	8,167
Jul 15, 2025	9.82	10.40	9.12	9.45	9.45	-3.91%	44,789
Jul 14, 2025	10.43	10.86	9.70	9.84	9.84	-6.78%	63,140
Jul 11, 2025	11.01	11.25	10.10	10.55	10.55	-7.90%	96,634
Jul 10, 2025	12.58	12.58	10.77	11.46	11.46	-8.21%	113,360
Jul 9, 2025	12.48	13.20	12.20	12.48	12.48	-	31,369
Jul 8, 2025	12.50	12.96	12.44	12.48	12.48	-1.34%	22,768
Jul 7, 2025	13.35	13.94	12.65	12.65	12.65	-7.39%	24,797
Jul 3, 2025	13.84	14.49	13.35	13.66	13.66	-1.30%	23,706
Jul 2, 2025	12.71	13.90	12.60	13.84	13.84	11.25%	129,928
Jul 1, 2025	12.99	13.48	11.70	12.44	12.44	-3.79%	136,621
Jun 30, 2025	12.25	13.28	11.50	12.93	12.93	5.55%	99,079
Jun 27, 2025	10.91	12.73	10.91	12.25	12.25	7.36%	352,845
Jun 26, 2025	10.92	11.54	10.15	11.41	11.41	7.74%	278,489
Jun 25, 2025	11.25	11.54	10.25	10.59	10.59	-25.26%	1,579,481
Jun 24, 2025	12.31	14.80	12.31	14.17	14.17	11.05%	63,971
Jun 23, 2025	18.50	19.63	12.00	12.76	12.76	-12.96%	522,160
Jun 20, 2025	12.41	15.42	11.87	14.66	14.66	17.80%	140,805
Jun 18, 2025	12.50	12.79	12.29	12.45	12.45	0.53%	16,980
Jun 17, 2025	13.28	13.74	12.27	12.38	12.38	-8.97%	66,740
Jun 16, 2025	12.09	13.60	11.70	13.60	13.60	12.54%	15,866
Jun 13, 2025	12.51	12.51	11.36	12.09	12.09	-3.63%	34,405
Jun 12, 2025	12.58	12.58	12.24	12.54	12.54	-0.52%	4,863
Jun 11, 2025	12.23	12.83	12.23	12.61	12.61	2.90%	16,354
Jun 10, 2025	11.95	12.67	11.54	12.25	12.25	2.51%	19,649
Jun 9, 2025	11.52	11.96	11.39	11.95	11.95	5.57%	18,291
Jun 6, 2025	10.50	11.32	10.35	11.32	11.32	9.37%	19,030
Jun 5, 2025	10.50	10.90	9.69	10.35	10.35	3.76%	27,590
Jun 4, 2025	9.46	10.17	9.25	9.98	9.98	4.45%	21,018
Jun 3, 2025	9.12	9.80	8.75	9.55	9.55	8.15%	20,205
Jun 2, 2025	8.75	9.13	7.78	8.83	8.83	3.88%	36,840
May 30, 2025	8.30	8.99	8.28	8.50	8.50	1.43%	27,056
May 29, 2025	9.66	9.66	8.25	8.38	8.38	-13.34%	48,030
May 28, 2025	11.75	13.84	9.20	9.67	9.67	-16.13%	172,406
May 27, 2025	9.00	12.90	9.00	11.53	11.53	35.81%	752,002
May 23, 2025	7.84	8.50	7.84	8.49	8.49	12.90%	18,704
May 22, 2025	7.24	7.80	7.00	7.52	7.52	5.77%	24,998
May 21, 2025	7.75	7.81	7.07	7.11	7.11	-6.57%	29,088
May 20, 2025	7.70	7.90	7.05	7.61	7.61	1.47%	14,304
May 19, 2025	7.82	8.30	7.45	7.50	7.50	-4.46%	20,011
May 16, 2025	8.09	8.75	7.75	7.85	7.85	0.26%	21,295
May 15, 2025	7.87	8.09	7.55	7.83	7.83	3.03%	30,200
May 14, 2025	7.00	8.01	6.70	7.60	7.60	11.76%	18,818
May 13, 2025	6.50	6.82	6.35	6.80	6.80	8.28%	6,917
May 12, 2025	6.72	6.91	6.20	6.28	6.28	-1.57%	25,152
May 9, 2025	6.35	6.64	6.28	6.38	6.38	2.41%	8,066
May 8, 2025	6.50	6.75	6.19	6.23	6.23	0.65%	43,950
May 7, 2025	6.17	6.61	6.13	6.19	6.19	-2.06%	12,319
May 6, 2025	6.66	6.66	6.32	6.32	6.32	-5.11%	2,754
May 5, 2025	6.81	7.02	6.61	6.66	6.66	-4.31%	4,375