Forte Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	29.48	29.83	28.26	28.71	-	-2.61%	52,457
Feb 10, 2026	29.73	31.19	28.96	29.48	29.48	-1.11%	231,320
Feb 9, 2026	27.25	30.46	26.50	29.81	29.81	8.05%	231,465
Feb 6, 2026	28.97	31.82	27.13	27.59	27.59	-4.23%	173,987
Feb 5, 2026	31.95	32.07	28.09	28.81	28.81	-10.08%	197,381
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
Jan 29, 2026	29.76	30.14	26.95	29.22	29.22	-2.11%	162,153
Jan 28, 2026	35.39	35.39	29.24	29.85	29.85	-15.99%	362,590
Jan 27, 2026	32.51	35.62	31.90	35.53	35.53	9.19%	290,079
Jan 26, 2026	31.50	33.50	31.49	32.54	32.54	2.01%	325,697
Jan 23, 2026	31.76	33.29	30.50	31.90	31.90	-0.31%	412,564
Jan 22, 2026	31.45	33.58	31.28	32.00	32.00	1.59%	170,958
Jan 21, 2026	30.19	32.28	29.80	31.50	31.50	3.58%	160,040
Jan 20, 2026	33.38	35.46	29.79	30.41	30.41	-8.92%	248,184
Jan 16, 2026	34.18	34.18	32.40	33.39	33.39	2.14%	125,572
Jan 15, 2026	32.09	34.01	31.95	32.69	32.69	1.87%	108,163
Jan 14, 2026	32.24	34.19	30.00	32.09	32.09	-1.23%	114,508
Jan 13, 2026	29.46	33.61	29.25	32.49	32.49	9.54%	334,668
Jan 12, 2026	23.63	30.50	23.63	29.66	29.66	24.20%	423,453
Jan 9, 2026	24.40	26.00	23.11	23.88	23.88	-1.24%	264,015
Jan 8, 2026	26.07	27.50	23.72	24.18	24.18	-8.06%	113,292
Jan 7, 2026	23.61	27.50	23.59	26.30	26.30	12.11%	155,758
Jan 6, 2026	22.61	24.20	22.00	23.46	23.46	3.99%	133,644
Jan 5, 2026	24.98	25.43	21.86	22.56	22.56	-4.45%	201,785
Jan 2, 2026	27.22	27.22	23.08	23.61	23.61	-13.42%	203,291
Dec 31, 2025	26.12	27.65	24.95	27.27	27.27	3.81%	125,498
Dec 30, 2025	26.30	26.79	25.66	26.27	26.27	0.77%	105,388
Dec 29, 2025	27.60	29.33	25.34	26.07	26.07	-6.46%	173,981
Dec 26, 2025	27.66	28.48	24.79	27.87	27.87	1.57%	144,288
Dec 24, 2025	26.87	28.00	26.49	27.44	27.44	2.98%	43,339
Dec 23, 2025	29.33	29.63	26.35	26.65	26.65	-9.15%	236,815
Dec 22, 2025	29.87	31.27	27.98	29.33	29.33	-1.21%	194,732
Dec 19, 2025	28.40	29.71	25.96	29.69	29.69	3.31%	232,722
Dec 18, 2025	24.90	29.47	24.90	28.74	28.74	16.12%	407,982
Dec 17, 2025	23.39	26.24	21.21	24.75	24.75	6.36%	476,489
Dec 16, 2025	21.58	23.52	21.42	23.27	23.27	5.97%	293,078
Dec 15, 2025	21.74	23.02	20.31	21.96	21.96	2.76%	187,786
Dec 12, 2025	22.68	23.71	21.36	21.37	21.37	-5.65%	211,626
Dec 11, 2025	20.43	22.79	20.43	22.65	22.65	11.85%	67,543
Dec 10, 2025	19.97	21.41	19.75	20.25	20.25	0.80%	73,475
Dec 9, 2025	19.49	21.45	18.85	20.09	20.09	1.77%	106,583
Dec 8, 2025	20.29	20.41	19.36	19.74	19.74	-0.95%	53,449
Dec 5, 2025	20.63	21.25	19.47	19.93	19.93	-3.06%	72,995
Dec 4, 2025	18.36	20.56	17.82	20.56	20.56	12.29%	47,878
Dec 3, 2025	18.95	19.14	17.33	18.31	18.31	-4.09%	65,093
Dec 2, 2025	18.07	19.22	17.40	19.09	19.09	4.89%	53,688
Dec 1, 2025	18.90	18.90	17.35	18.20	18.20	-1.94%	53,799