Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
3.910
+0.160 (4.27%)
At close: Sep 26, 2025, 4:00 PM EDT
4.000
+0.090 (2.30%)
After-hours: Sep 26, 2025, 7:49 PM EDT

Fortress Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.794.013.653.913.914.27%1,199,903
Sep 25, 20253.633.883.593.753.751.63%1,210,496
Sep 24, 20253.713.843.573.693.691.10%822,199
Sep 23, 20254.064.073.613.653.65-8.75%1,458,429
Sep 22, 20253.674.123.674.004.008.99%1,492,771
Sep 19, 20253.603.713.503.673.673.09%731,878
Sep 18, 20253.453.613.373.563.563.49%592,968
Sep 17, 20253.433.543.363.443.440.29%532,303
Sep 16, 20253.573.653.383.433.43-3.38%1,474,536
Sep 15, 20253.953.953.543.553.55-8.74%1,006,001
Sep 12, 20253.813.973.723.893.891.57%766,952
Sep 11, 20253.873.913.683.833.83-0.78%809,626
Sep 10, 20253.603.913.443.863.867.52%1,451,843
Sep 9, 20253.583.603.263.593.59-0.28%1,549,577
Sep 8, 20253.813.903.493.603.60-2.96%2,429,490
Sep 5, 20253.263.723.253.713.7130.63%6,434,475
Sep 4, 20252.953.032.792.842.84-3.73%1,369,683
Sep 3, 20253.043.072.872.952.95-1.01%1,203,565
Sep 2, 20252.723.082.712.982.9815.50%2,348,414
Aug 29, 20252.462.672.422.582.586.61%1,224,077
Aug 28, 20252.392.512.302.422.423.42%893,180
Aug 27, 20252.382.462.312.342.34-0.43%500,442
Aug 26, 20252.312.492.282.352.352.62%891,095
Aug 25, 20252.282.352.242.292.290.88%515,947
Aug 22, 20252.272.292.182.272.271.34%342,637
Aug 21, 20252.002.281.992.242.249.27%595,791
Aug 20, 20252.172.192.022.052.05-6.39%427,225
Aug 19, 20252.272.272.152.192.19-2.67%309,161
Aug 18, 20252.182.282.162.252.256.13%639,404
Aug 15, 20252.032.201.972.122.128.16%955,491
Aug 14, 20251.931.961.911.961.961.55%128,340
Aug 13, 20251.952.031.901.931.93-3.98%237,537
Aug 12, 20251.912.041.912.012.014.69%428,387
Aug 11, 20251.831.941.831.921.925.49%209,794
Aug 8, 20251.871.871.811.821.82-1.62%115,300
Aug 7, 20251.891.891.831.851.85-1.60%84,519
Aug 6, 20251.901.931.861.881.88-1.31%107,758
Aug 5, 20251.861.931.851.911.911.33%115,532
Aug 4, 20251.821.901.791.881.883.87%96,214
Aug 1, 20251.821.841.771.811.81-2.16%119,993
Jul 31, 20251.841.891.821.851.850.54%112,434
Jul 30, 20251.891.921.821.841.84-2.65%173,840
Jul 29, 20251.951.961.881.891.89-4.55%236,600
Jul 28, 20251.961.991.941.981.980.51%88,350
Jul 25, 20251.941.991.901.971.971.55%143,558
Jul 24, 20251.921.951.901.941.940.52%127,518
Jul 23, 20251.972.021.921.931.93-2.03%219,629
Jul 22, 20251.881.991.881.971.974.23%214,350
Jul 21, 20251.982.001.881.891.89-3.08%193,390
Jul 18, 20251.932.031.931.951.951.04%213,232