Forte Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	55.36	57.74	54.26	55.67	-	-1.70%	127,706
Jul 22, 2026	50.08	56.84	48.57	56.63	56.63	11.63%	530,622
Jul 21, 2026	49.53	52.67	49.26	50.73	50.73	6.82%	925,728
Jul 20, 2026	48.29	52.15	47.35	47.49	47.49	-2.80%	602,089
Jul 17, 2026	43.35	50.00	42.00	48.86	48.86	8.60%	595,090
Jul 16, 2026	44.00	46.42	40.73	44.99	44.99	1.90%	785,051
Jul 15, 2026	42.94	46.33	41.76	44.15	44.15	2.20%	630,399
Jul 14, 2026	44.00	45.00	41.90	43.20	43.20	-2.09%	678,641
Jul 13, 2026	43.60	44.37	40.11	44.12	44.12	0.46%	741,483
Jul 10, 2026	37.94	45.36	37.50	43.92	43.92	19.67%	3,170,521
Jul 9, 2026	21.25	37.58	21.25	36.70	36.70	78.33%	4,812,034
Jul 8, 2026	21.97	22.48	20.20	20.58	20.58	-7.51%	590,076
Jul 7, 2026	20.64	23.46	20.29	22.25	22.25	9.02%	500,656
Jul 6, 2026	20.81	21.59	19.95	20.41	20.41	-2.44%	242,497
Jul 2, 2026	21.40	22.34	20.77	20.92	20.92	-1.88%	401,572
Jul 1, 2026	21.31	21.75	20.51	21.32	21.32	0.33%	339,474
Jun 30, 2026	21.29	22.39	20.41	21.25	21.25	-0.33%	421,439
Jun 29, 2026	20.73	22.31	20.51	21.32	21.32	1.38%	474,506
Jun 26, 2026	18.77	21.53	18.41	21.03	21.03	12.40%	3,079,361
Jun 25, 2026	18.70	19.48	18.30	18.71	18.71	0.92%	186,507
Jun 24, 2026	18.15	18.92	17.92	18.54	18.54	2.15%	217,126
Jun 23, 2026	17.80	18.99	16.89	18.15	18.15	-0.71%	348,196
Jun 22, 2026	17.94	19.01	17.76	18.28	18.28	2.41%	233,948
Jun 18, 2026	17.84	18.57	17.65	17.85	17.85	1.48%	228,693
Jun 17, 2026	17.25	17.90	17.17	17.59	17.59	2.57%	156,129
Jun 16, 2026	18.05	18.16	17.00	17.15	17.15	-4.99%	186,335
Jun 15, 2026	17.74	18.35	17.45	18.05	18.05	2.79%	124,993
Jun 12, 2026	17.54	18.49	17.20	17.56	17.56	0.92%	219,296
Jun 11, 2026	16.83	18.04	16.60	17.40	17.40	3.45%	172,225
Jun 10, 2026	16.83	18.09	16.57	16.82	16.82	-1.06%	254,561
Jun 9, 2026	15.79	17.08	15.53	17.00	17.00	8.49%	415,549
Jun 8, 2026	16.71	16.74	15.51	15.67	15.67	-5.15%	248,923
Jun 5, 2026	16.37	16.70	15.71	16.52	16.52	-1.02%	408,712
Jun 4, 2026	17.05	17.40	16.41	16.69	16.69	-1.82%	283,863
Jun 3, 2026	18.18	18.59	16.67	17.00	17.00	-6.46%	354,630
Jun 2, 2026	19.21	19.43	17.25	18.18	18.18	-5.54%	367,572
Jun 1, 2026	19.30	20.66	18.75	19.24	19.24	0.89%	354,840
May 29, 2026	20.70	20.72	18.61	19.07	19.07	-8.18%	392,923
May 28, 2026	21.41	22.06	19.80	20.77	20.77	-3.26%	144,907
May 27, 2026	21.68	23.07	21.40	21.47	21.47	-2.14%	126,373
May 26, 2026	21.87	22.48	21.38	21.94	21.94	1.62%	205,052
May 22, 2026	21.79	22.35	20.69	21.59	21.59	-1.86%	123,967
May 21, 2026	19.98	22.33	19.53	22.00	22.00	8.32%	227,732
May 20, 2026	20.35	20.91	19.80	20.31	20.31	1.20%	133,696
May 19, 2026	20.97	20.97	19.03	20.07	20.07	-4.29%	323,706
May 18, 2026	23.04	23.33	20.10	20.97	20.97	-9.26%	357,792
May 15, 2026	23.26	24.00	21.60	23.11	23.11	-3.55%	177,695
May 14, 2026	24.47	25.01	23.56	23.96	23.96	-2.84%	127,447
May 13, 2026	24.36	24.70	23.24	24.66	24.66	1.52%	126,467
May 12, 2026	26.42	27.02	24.00	24.29	24.29	-6.58%	262,225