5 DAY PERFORMANCE
-18.28%
1 MONTH PERFORMANCE
-37.24%
3 MONTH PERFORMANCE
+214.50%
6 MONTH PERFORMANCE
+3.93%
YEAR-TO-DATE PERFORMANCE
-36.02%
1 YEAR PERFORMANCE
-21.46%
Forte Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $16.50 | $14.62 (-11.39%) | $16.61 | $13.82 | 51,729 | $27.01 M |
| 01/13/2025 | $18.00 | $16.00 (-11.11%) | $19.30 | $14.88 | 72,645 | $29.56 M |
| 01/10/2025 | $19.67 | $17.78 (-9.61%) | $20.50 | $17.49 | 57,735 | $32.85 M |
| 01/08/2025 | $20.60 | $19.44 (-5.63%) | $21.41 | $19.20 | 35,909 | $35.92 M |
| 01/07/2025 | $22.79 | $20.77 (-8.86%) | $23.00 | $20.75 | 55,000 | $38.38 M |
| 01/06/2025 | $24.13 | $22.60 (-6.34%) | $24.43 | $22.40 | 44,400 | $41.76 M |
| 01/03/2025 | $25.93 | $24.50 (-5.51%) | $25.97 | $21.86 | 41,936 | $45.27 M |
| 01/02/2025 | $23.60 | $25.27 (7.08%) | $25.80 | $21.52 | 34,082 | $46.69 M |
| 12/31/2024 | $20.82 | $22.71 (9.08%) | $23.19 | $20.52 | 37,149 | $41.96 M |
| 12/30/2024 | $23.01 | $21.14 (-8.13%) | $23.01 | $20.00 | 99,600 | $39.06 M |
| 12/27/2024 | $21.84 | $22.92 (4.95%) | $24.50 | $21.39 | 113,100 | $42.35 M |
| 12/26/2024 | $19.45 | $21.50 (10.54%) | $22.61 | $19.45 | 134,384 | $39.72 M |
| 12/24/2024 | $18.93 | $19.70 (4.07%) | $20.70 | $18.79 | 44,900 | $36.40 M |
| 12/23/2024 | $19.93 | $19.01 (-4.62%) | $19.93 | $17.76 | 45,300 | $35.12 M |
| 12/20/2024 | $19.07 | $19.34 (1.42%) | $19.56 | $18.00 | 46,266 | $35.73 M |
| 12/19/2024 | $18.80 | $18.66 (-0.74%) | $19.94 | $17.50 | 106,037 | $34.48 M |
| 12/18/2024 | $20.02 | $18.75 (-6.34%) | $20.97 | $18.29 | 27,509 | $34.64 M |
| 12/17/2024 | $18.50 | $19.66 (6.27%) | $20.09 | $18.32 | 17,354 | $36.32 M |
| 12/16/2024 | $23.05 | $18.96 (-17.74%) | $23.05 | $18.47 | 43,371 | $35.03 M |
| 12/13/2024 | $24.64 | $23.15 (-6.05%) | $24.64 | $21.57 | 56,300 | $42.77 M |
| 12/12/2024 | $24.27 | $23.03 (-5.11%) | $24.27 | $22.80 | 61,700 | $42.55 M |
| 12/11/2024 | $23.27 | $23.96 (2.97%) | $24.73 | $22.81 | 121,730 | $44.27 M |
| 12/10/2024 | $25.18 | $23.51 (-6.63%) | $26.40 | $21.55 | 94,712 | $43.44 M |
| 12/09/2024 | $26.70 | $25.44 (-4.72%) | $28.00 | $25.03 | 238,577 | $47.00 M |
| 12/06/2024 | $24.85 | $28.00 (12.68%) | $28.68 | $24.57 | 126,601 | $51.73 M |
| 12/05/2024 | $22.34 | $24.54 (9.85%) | $25.49 | $21.14 | 76,336 | $45.34 M |
| 12/04/2024 | $20.51 | $22.50 (9.7%) | $23.10 | $20.42 | 293,932 | $41.57 M |
| 12/03/2024 | $23.58 | $24.00 (1.78%) | $24.32 | $21.78 | 277,100 | $44.34 M |
| 12/02/2024 | $22.04 | $23.46 (6.44%) | $24.35 | $20.69 | 130,962 | $43.35 M |
| 11/29/2024 | $18.00 | $21.71 (20.61%) | $22.50 | $17.82 | 163,433 | $40.11 M |
| 11/27/2024 | $17.50 | $19.79 (13.09%) | $23.36 | $16.86 | 278,534 | $36.56 M |
| 11/26/2024 | $15.22 | $16.68 (9.59%) | $18.00 | $15.07 | 124,826 | $30.82 M |
| 11/25/2024 | $15.80 | $16.08 (1.77%) | $17.10 | $14.75 | 128,185 | $29.71 M |
| 11/22/2024 | $15.21 | $16.00 (5.19%) | $16.67 | $14.04 | 396,700 | $29.56 M |
| 11/21/2024 | $12.25 | $15.64 (27.67%) | $15.95 | $10.11 | 1.27 M | $28.90 M |
| 11/20/2024 | $10.46 | $13.55 (29.54%) | $18.81 | $8.79 | 29.60 M | $25.04 M |
| 11/19/2024 | $5.55 | $5.93 (6.85%) | $5.93 | $5.55 | 2,629 | $10.96 M |
| 11/18/2024 | $5.94 | $6.11 (2.86%) | $6.31 | $5.66 | 22,026 | $11.29 M |
| 11/15/2024 | $5.65 | $5.84 (3.36%) | $5.84 | $5.45 | 11,205 | $10.79 M |
| 11/14/2024 | $5.54 | $5.58 (0.72%) | $5.67 | $5.38 | 16,500 | $10.31 M |
| 11/13/2024 | $5.68 | $5.67 (-0.18%) | $5.68 | $5.26 | 1,701 | $10.48 M |
| 11/12/2024 | $5.42 | $5.68 (4.8%) | $5.90 | $5.22 | 6,531 | $10.49 M |
| 11/11/2024 | $5.29 | $5.40 (2.08%) | $5.40 | $4.81 | 13,126 | $9.98 M |
| 11/08/2024 | $4.81 | $5.13 (6.65%) | $5.47 | $4.81 | 18,100 | $9.48 M |
| 11/07/2024 | $4.79 | $4.81 (0.42%) | $4.81 | $4.44 | 11,400 | $8.89 M |
| 11/06/2024 | $4.77 | $4.68 (-1.89%) | $4.81 | $4.62 | 7,446 | $8.65 M |
| 11/05/2024 | $4.47 | $4.75 (6.26%) | $4.81 | $4.45 | 17,756 | $8.78 M |
| 11/04/2024 | $4.18 | $4.37 (4.55%) | $4.45 | $4.12 | 19,700 | $8.07 M |
| 11/01/2024 | $4.43 | $4.18 (-5.64%) | $4.43 | $4.11 | 26,002 | $7.72 M |
| 10/31/2024 | $4.63 | $4.45 (-3.89%) | $4.65 | $4.25 | 24,094 | $8.22 M |
| 10/30/2024 | $4.60 | $4.64 (0.87%) | $4.75 | $4.55 | 21,700 | $8.57 M |
| 10/29/2024 | $4.69 | $4.58 (-2.35%) | $4.69 | $4.58 | 2,000 | $8.46 M |
| 10/28/2024 | $4.69 | $4.62 (-1.49%) | $4.81 | $4.56 | 9,709 | $8.54 M |
| 10/25/2024 | $4.88 | $4.68 (-4.1%) | $4.88 | $4.65 | 17,200 | $8.65 M |
| 10/24/2024 | $4.66 | $4.63 (-0.64%) | $4.85 | $4.46 | 10,300 | $8.55 M |
| 10/23/2024 | $4.92 | $4.83 (-1.83%) | $4.92 | $4.66 | 7,300 | $8.92 M |
| 10/22/2024 | $4.75 | $4.75 (0%) | $4.94 | $4.70 | 15,500 | $8.78 M |
| 10/21/2024 | $4.89 | $4.64 (-5.11%) | $4.89 | $4.50 | 14,400 | $8.57 M |
| 10/18/2024 | $4.91 | $4.73 (-3.67%) | $4.91 | $4.58 | 3,040 | $8.74 M |
| 10/17/2024 | $4.67 | $4.50 (-3.64%) | $4.68 | $4.50 | 2,751 | $8.31 M |
| 10/16/2024 | $4.66 | $4.67 (0.21%) | $4.73 | $4.48 | 14,900 | $8.63 M |
| 10/15/2024 | $4.75 | $4.62 (-2.74%) | $4.75 | $4.54 | 12,000 | $8.54 M |