Forte Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	23.29	25.66	23.29	25.61	25.61	8.98%	282,812
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%	198,709
Mar 18, 2026	26.11	26.85	24.57	24.85	24.85	-6.01%	169,374
Mar 17, 2026	27.30	28.29	26.23	26.44	26.44	-3.71%	156,452
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%	127,004
Mar 12, 2026	27.10	27.36	26.00	27.12	27.12	-0.95%	117,183
Mar 11, 2026	28.50	29.39	26.45	27.38	27.38	-3.15%	188,309
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%	246,457
Mar 5, 2026	31.58	32.97	30.26	30.28	30.28	-4.66%	151,385
Mar 4, 2026	30.30	32.35	30.30	31.76	31.76	4.40%	228,491
Mar 3, 2026	30.38	32.85	29.92	30.42	30.42	-0.75%	216,286
Mar 2, 2026	29.82	31.12	28.25	30.65	30.65	1.42%	240,375
Feb 27, 2026	29.23	32.53	28.38	30.22	30.22	3.28%	149,843
Feb 26, 2026	28.29	29.28	26.85	29.26	29.26	2.88%	281,098
Feb 25, 2026	28.75	29.44	27.83	28.44	28.44	-0.21%	458,279
Feb 24, 2026	28.98	29.62	27.75	28.50	28.50	-0.66%	220,570
Feb 23, 2026	29.17	29.99	28.23	28.69	28.69	-1.21%	118,654
Feb 20, 2026	29.49	30.65	28.09	29.04	29.04	-2.12%	160,146
Feb 19, 2026	29.45	30.17	28.45	29.67	29.67	1.51%	86,906
Feb 18, 2026	29.95	30.52	29.01	29.23	29.23	-1.85%	83,660
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
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