Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
1.640
-0.020 (-1.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Fortress Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.671.691.641.641.64-1.20%68,100
Apr 24, 20251.601.671.601.661.665.06%204,314
Apr 23, 20251.541.611.541.581.583.27%150,363
Apr 22, 20251.531.561.451.531.532.00%212,270
Apr 21, 20251.501.571.461.501.50-1.96%246,115
Apr 17, 20251.521.571.471.531.532.00%129,973
Apr 16, 20251.541.541.451.501.50-1.32%169,856
Apr 15, 20251.641.641.501.521.52-3.18%163,740
Apr 14, 20251.451.601.451.571.577.53%198,959
Apr 11, 20251.431.471.371.461.463.55%82,507
Apr 10, 20251.421.441.371.411.41-2.76%134,627
Apr 9, 20251.371.501.331.451.451.40%290,558
Apr 8, 20251.541.541.391.431.43-2.72%375,011
Apr 7, 20251.441.551.361.471.47-3.29%239,664
Apr 4, 20251.501.551.441.521.52-281,889
Apr 3, 20251.541.571.511.521.52-5.59%230,585
Apr 2, 20251.501.631.471.611.614.55%148,953
Apr 1, 20251.601.611.461.541.54-1.28%183,183
Mar 31, 20251.631.631.471.561.56-3.11%319,235
Mar 28, 20251.701.711.601.611.61-6.94%234,614
Mar 27, 20251.711.741.651.731.732.98%241,317
Mar 26, 20251.761.771.661.681.68-4.00%155,101
Mar 25, 20251.731.781.681.751.751.74%451,796
Mar 24, 20251.751.781.591.721.720.58%778,663
Mar 21, 20251.681.741.661.711.710.59%131,135
Mar 20, 20251.731.761.661.701.70-1.16%169,323
Mar 19, 20251.721.771.691.721.72-210,069
Mar 18, 20251.761.831.681.721.72-1.71%201,787
Mar 17, 20251.701.781.661.751.754.79%415,895
Mar 14, 20251.621.691.621.671.673.09%159,321
Mar 13, 20251.751.761.581.621.62-6.36%459,262
Mar 12, 20251.771.771.681.731.73-410,870
Mar 11, 20251.771.811.701.731.73-0.57%584,961
Mar 10, 20251.701.801.661.741.7412.99%1,795,452
Mar 7, 20251.511.601.511.541.541.32%256,308
Mar 6, 20251.531.551.501.521.52-2.56%199,842
Mar 5, 20251.541.591.501.561.561.96%217,097
Mar 4, 20251.521.551.491.531.530.66%308,878
Mar 3, 20251.571.591.511.521.52-3.18%215,708
Feb 28, 20251.561.581.521.571.57-161,202
Feb 27, 20251.601.631.551.571.57-1.88%252,853
Feb 26, 20251.621.651.551.601.60-0.62%245,480
Feb 25, 20251.561.621.491.611.612.55%320,484
Feb 24, 20251.611.641.561.571.57-3.09%258,887
Feb 21, 20251.641.651.591.621.62-322,531
Feb 20, 20251.631.651.611.621.62-1.82%231,645
Feb 19, 20251.661.701.641.651.65-1.79%364,304
Feb 18, 20251.721.761.671.681.68-1.75%242,163
Feb 14, 20251.741.771.701.711.71-2.84%179,106
Feb 13, 20251.741.851.661.761.761.73%513,826