Forte Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	26.12	27.65	24.95	27.27	27.27	3.81%	125,497
Dec 30, 2025	26.30	26.79	25.66	26.27	26.27	0.77%	105,327
Dec 29, 2025	27.60	29.33	25.34	26.07	26.07	-6.46%	173,842
Dec 26, 2025	27.66	28.48	24.79	27.87	27.87	1.57%	138,081
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%	236,723
Dec 22, 2025	29.87	31.27	27.98	29.33	29.33	-1.21%	194,675
Dec 19, 2025	28.40	29.71	25.96	29.69	29.69	3.31%	232,705
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
Nov 28, 2025	19.00	19.46	17.80	18.56	18.56	-2.73%	79,533
Nov 26, 2025	19.91	22.61	18.96	19.08	19.08	-4.55%	130,125
Nov 25, 2025	19.49	20.00	18.34	19.99	19.99	4.88%	180,299
Nov 24, 2025	18.45	19.57	18.26	19.06	19.06	3.50%	134,009
Nov 21, 2025	20.41	21.57	18.11	18.42	18.42	-10.00%	346,562
Nov 20, 2025	19.00	21.99	19.00	20.46	20.46	9.35%	305,266
Nov 19, 2025	18.00	20.02	18.00	18.71	18.71	4.12%	267,696
Nov 18, 2025	14.27	18.00	14.06	17.97	17.97	24.02%	89,937
Nov 17, 2025	14.05	14.49	13.42	14.49	14.49	2.91%	57,341
Nov 14, 2025	13.52	14.74	13.52	14.08	14.08	1.73%	44,996
Nov 13, 2025	14.33	14.67	13.72	13.84	13.84	-4.29%	44,475
Nov 12, 2025	14.08	14.89	14.08	14.46	14.46	2.63%	45,592
Nov 11, 2025	13.67	14.23	12.89	14.09	14.09	3.07%	81,489
Nov 10, 2025	12.39	14.05	12.08	13.67	13.67	13.16%	122,581
Nov 7, 2025	11.34	12.52	11.04	12.08	12.08	5.64%	65,878
Nov 6, 2025	10.50	11.64	10.50	11.44	11.44	11.02%	51,802
Nov 5, 2025	11.15	11.50	10.30	10.30	10.30	-5.59%	66,108
Nov 4, 2025	11.49	11.86	10.70	10.91	10.91	-7.39%	55,472
Nov 3, 2025	12.94	13.46	11.58	11.78	11.78	-8.96%	61,413
Oct 31, 2025	13.27	13.57	12.65	12.94	12.94	-2.49%	64,296
Oct 30, 2025	14.38	14.89	13.11	13.27	13.27	-7.72%	87,339
Oct 29, 2025	13.62	15.10	13.50	14.38	14.38	6.84%	93,699
Oct 28, 2025	13.12	14.18	13.04	13.46	13.46	3.54%	103,901
Oct 27, 2025	12.25	13.51	12.10	13.00	13.00	7.35%	140,073
Oct 24, 2025	12.15	12.25	11.81	12.11	12.11	0.50%	241,523
Oct 23, 2025	11.66	12.15	11.39	12.05	12.05	3.34%	61,184
Oct 22, 2025	11.68	11.94	11.00	11.66	11.66	-0.17%	51,451
Oct 21, 2025	12.30	12.30	11.50	11.68	11.68	-4.18%	114,273