Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.950
-0.030 (-1.01%)
Sep 3, 2025, 11:43 AM - Market open
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.04 | 3.07 | 2.95 | 2.98 | - | - | 516,122 |
| Sep 2, 2025 | 2.72 | 3.08 | 2.71 | 2.98 | 2.98 | 15.50% | 2,348,414 |
| Aug 29, 2025 | 2.46 | 2.67 | 2.42 | 2.58 | 2.58 | 6.61% | 1,224,077 |
| Aug 28, 2025 | 2.39 | 2.51 | 2.30 | 2.42 | 2.42 | 3.42% | 893,180 |
| Aug 27, 2025 | 2.38 | 2.46 | 2.31 | 2.34 | 2.34 | -0.43% | 500,442 |
| Aug 26, 2025 | 2.31 | 2.49 | 2.28 | 2.35 | 2.35 | 2.62% | 891,095 |
| Aug 25, 2025 | 2.28 | 2.35 | 2.24 | 2.29 | 2.29 | 0.88% | 515,947 |
| Aug 22, 2025 | 2.27 | 2.29 | 2.18 | 2.27 | 2.27 | 1.34% | 342,637 |
| Aug 21, 2025 | 2.00 | 2.28 | 1.99 | 2.24 | 2.24 | 9.27% | 595,791 |
| Aug 20, 2025 | 2.17 | 2.19 | 2.02 | 2.05 | 2.05 | -6.39% | 427,225 |
| Aug 19, 2025 | 2.27 | 2.27 | 2.15 | 2.19 | 2.19 | -2.67% | 309,161 |
| Aug 18, 2025 | 2.18 | 2.28 | 2.16 | 2.25 | 2.25 | 6.13% | 639,404 |
| Aug 15, 2025 | 2.03 | 2.20 | 1.97 | 2.12 | 2.12 | 8.16% | 955,491 |
| Aug 14, 2025 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 128,340 |
| Aug 13, 2025 | 1.95 | 2.03 | 1.90 | 1.93 | 1.93 | -3.98% | 237,537 |
| Aug 12, 2025 | 1.91 | 2.04 | 1.91 | 2.01 | 2.01 | 4.69% | 428,387 |
| Aug 11, 2025 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 5.49% | 209,794 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 115,300 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 84,519 |
| Aug 6, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | -1.31% | 107,758 |
| Aug 5, 2025 | 1.86 | 1.93 | 1.85 | 1.91 | 1.91 | 1.33% | 115,532 |
| Aug 4, 2025 | 1.82 | 1.90 | 1.79 | 1.88 | 1.88 | 3.87% | 96,214 |
| Aug 1, 2025 | 1.82 | 1.84 | 1.77 | 1.81 | 1.81 | -2.16% | 119,993 |
| Jul 31, 2025 | 1.84 | 1.89 | 1.82 | 1.85 | 1.85 | 0.54% | 112,434 |
| Jul 30, 2025 | 1.89 | 1.92 | 1.82 | 1.84 | 1.84 | -2.65% | 173,840 |
| Jul 29, 2025 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -4.55% | 236,600 |
| Jul 28, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | 0.51% | 88,350 |
| Jul 25, 2025 | 1.94 | 1.99 | 1.90 | 1.97 | 1.97 | 1.55% | 143,558 |
| Jul 24, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 127,518 |
| Jul 23, 2025 | 1.97 | 2.02 | 1.92 | 1.93 | 1.93 | -2.03% | 219,629 |
| Jul 22, 2025 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 4.23% | 214,350 |
| Jul 21, 2025 | 1.98 | 2.00 | 1.88 | 1.89 | 1.89 | -3.08% | 193,390 |
| Jul 18, 2025 | 1.93 | 2.03 | 1.93 | 1.95 | 1.95 | 1.04% | 213,232 |
| Jul 17, 2025 | 1.94 | 2.00 | 1.90 | 1.93 | 1.93 | -2.03% | 237,594 |
| Jul 16, 2025 | 1.94 | 2.01 | 1.91 | 1.97 | 1.97 | 1.55% | 223,707 |
| Jul 15, 2025 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 150,061 |
| Jul 14, 2025 | 1.89 | 1.96 | 1.85 | 1.96 | 1.96 | 3.70% | 124,491 |
| Jul 11, 2025 | 2.00 | 2.01 | 1.81 | 1.89 | 1.89 | -5.03% | 438,270 |
| Jul 10, 2025 | 1.99 | 2.02 | 1.92 | 1.99 | 1.99 | - | 207,654 |
| Jul 9, 2025 | 1.93 | 2.03 | 1.91 | 1.99 | 1.99 | 3.11% | 229,277 |
| Jul 8, 2025 | 1.92 | 2.00 | 1.90 | 1.93 | 1.93 | 1.05% | 209,658 |
| Jul 7, 2025 | 1.90 | 2.05 | 1.85 | 1.91 | 1.91 | 1.60% | 631,688 |
| Jul 3, 2025 | 1.87 | 1.94 | 1.86 | 1.88 | 1.88 | 2.73% | 180,983 |
| Jul 2, 2025 | 1.82 | 1.86 | 1.76 | 1.83 | 1.83 | 0.55% | 86,167 |
| Jul 1, 2025 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 186,904 |
| Jun 30, 2025 | 1.86 | 1.88 | 1.75 | 1.86 | 1.86 | 2.20% | 211,884 |
| Jun 27, 2025 | 1.86 | 1.88 | 1.78 | 1.82 | 1.82 | -1.62% | 168,695 |
| Jun 26, 2025 | 1.82 | 1.87 | 1.80 | 1.85 | 1.85 | 2.78% | 136,382 |
| Jun 25, 2025 | 1.79 | 1.84 | 1.73 | 1.80 | 1.80 | 0.56% | 136,565 |
| Jun 24, 2025 | 1.71 | 1.82 | 1.71 | 1.79 | 1.79 | 4.68% | 331,048 |