Forte Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	34.42	35.55	31.57	32.22	-	-8.18%	172,621
Apr 10, 2026	33.87	35.48	32.46	35.09	35.09	3.51%	921,763
Apr 9, 2026	29.14	35.80	27.90	33.90	33.90	29.04%	2,736,222
Apr 8, 2026	26.98	28.11	25.09	26.27	26.27	0.38%	156,348
Apr 7, 2026	26.33	27.49	25.53	26.17	26.17	-1.02%	188,119
Apr 6, 2026	25.80	26.78	25.57	26.44	26.44	3.36%	151,914
Apr 2, 2026	24.46	25.76	23.47	25.58	25.58	2.90%	241,649
Apr 1, 2026	27.18	27.80	23.13	24.86	24.86	-4.02%	342,195
Mar 31, 2026	26.55	28.03	25.44	25.90	25.90	-1.60%	267,593
Mar 30, 2026	25.61	27.79	23.95	26.32	26.32	3.22%	439,892
Mar 27, 2026	26.42	27.49	25.21	25.50	25.50	-5.59%	283,031
Mar 26, 2026	25.73	29.62	25.73	27.01	27.01	2.39%	436,447
Mar 25, 2026	26.09	29.50	25.27	26.38	26.38	2.57%	302,316
Mar 24, 2026	25.07	26.40	24.43	25.72	25.72	0.43%	154,387
Mar 23, 2026	23.29	25.66	23.29	25.61	25.61	8.98%	298,282
Mar 20, 2026	24.55	24.55	22.01	23.50	23.50	-4.51%	205,799
Mar 19, 2026	24.60	24.98	23.86	24.61	24.61	-0.97%	199,565
Mar 18, 2026	26.11	26.85	24.57	24.85	24.85	-6.01%	191,075
Mar 17, 2026	27.30	28.29	26.23	26.44	26.44	-3.71%	156,563
Mar 16, 2026	26.86	28.96	26.86	27.46	27.46	2.69%	152,623
Mar 13, 2026	27.40	28.12	26.50	26.74	26.74	-1.40%	127,027
Mar 12, 2026	27.10	27.36	26.00	27.12	27.12	-0.95%	117,225
Mar 11, 2026	28.50	29.39	26.45	27.38	27.38	-3.15%	210,019
Mar 10, 2026	28.22	30.60	27.90	28.27	28.27	1.04%	275,839
Mar 9, 2026	28.24	29.32	27.51	27.98	27.98	-2.71%	89,975
Mar 6, 2026	30.00	31.22	28.50	28.76	28.76	-5.02%	256,968
Mar 5, 2026	31.58	32.97	30.26	30.28	30.28	-4.66%	151,802
Mar 4, 2026	30.30	32.35	30.30	31.76	31.76	4.40%	231,034
Mar 3, 2026	30.38	32.85	29.92	30.42	30.42	-0.75%	216,319
Mar 2, 2026	29.82	31.12	28.25	30.65	30.65	1.42%	241,693
Feb 27, 2026	29.23	32.53	28.38	30.22	30.22	3.28%	150,362
Feb 26, 2026	28.29	29.28	26.85	29.26	29.26	2.88%	282,253
Feb 25, 2026	28.75	29.44	27.83	28.44	28.44	-0.21%	458,580
Feb 24, 2026	28.98	29.62	27.75	28.50	28.50	-0.66%	221,129
Feb 23, 2026	29.17	29.99	28.23	28.69	28.69	-1.21%	118,790
Feb 20, 2026	29.49	30.65	28.09	29.04	29.04	-2.12%	160,367
Feb 19, 2026	29.45	30.17	28.45	29.67	29.67	1.51%	91,819
Feb 18, 2026	29.95	30.52	29.01	29.23	29.23	-1.85%	83,661
Feb 17, 2026	32.03	32.97	29.12	29.78	29.78	-7.26%	122,735
Feb 13, 2026	30.78	32.28	30.45	32.11	32.11	4.32%	99,220
Feb 12, 2026	29.74	32.20	27.88	30.78	30.78	3.12%	235,137
Feb 11, 2026	29.48	30.06	28.26	29.85	29.85	1.26%	169,992
Feb 10, 2026	29.73	31.19	28.96	29.48	29.48	-1.11%	238,854
Feb 9, 2026	27.25	30.46	26.50	29.81	29.81	8.05%	231,471
Feb 6, 2026	28.97	31.82	27.13	27.59	27.59	-4.23%	176,145
Feb 5, 2026	31.95	32.07	28.09	28.81	28.81	-10.08%	197,481
Feb 4, 2026	34.63	34.63	30.99	32.04	32.04	-6.81%	218,234
Feb 3, 2026	34.25	35.43	32.98	34.38	34.38	-0.32%	526,389
Feb 2, 2026	29.03	35.50	28.89	34.49	34.49	17.83%	357,865
Jan 30, 2026	28.95	29.37	26.66	29.27	29.27	0.17%	215,740