Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.000
+0.120 (6.38%)
Jun 6, 2025, 4:00 PM - Market closed
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 6.38% | 327,684 |
| Jun 5, 2025 | 1.84 | 1.90 | 1.81 | 1.88 | 1.88 | 1.62% | 198,767 |
| Jun 4, 2025 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 120,075 |
| Jun 3, 2025 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | - | 180,335 |
| Jun 2, 2025 | 1.91 | 1.95 | 1.79 | 1.84 | 1.84 | -2.65% | 121,119 |
| May 30, 2025 | 1.92 | 1.94 | 1.84 | 1.89 | 1.89 | -3.08% | 110,286 |
| May 29, 2025 | 1.90 | 1.96 | 1.84 | 1.95 | 1.95 | 2.63% | 213,206 |
| May 28, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 3.83% | 364,195 |
| May 27, 2025 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 2.81% | 195,438 |
| May 23, 2025 | 1.73 | 1.78 | 1.69 | 1.78 | 1.78 | 2.89% | 146,074 |
| May 22, 2025 | 1.72 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 155,908 |
| May 21, 2025 | 1.72 | 1.78 | 1.67 | 1.70 | 1.70 | -2.86% | 129,531 |
| May 20, 2025 | 1.84 | 1.84 | 1.71 | 1.75 | 1.75 | -0.57% | 198,506 |
| May 19, 2025 | 1.81 | 1.83 | 1.66 | 1.76 | 1.76 | -2.76% | 300,622 |
| May 16, 2025 | 1.80 | 1.82 | 1.71 | 1.81 | 1.81 | 1.69% | 325,939 |
| May 15, 2025 | 1.68 | 1.79 | 1.67 | 1.78 | 1.78 | 7.23% | 207,252 |
| May 14, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -4.60% | 104,323 |
| May 13, 2025 | 1.65 | 1.74 | 1.60 | 1.74 | 1.74 | 5.45% | 171,634 |
| May 12, 2025 | 1.72 | 1.74 | 1.62 | 1.65 | 1.65 | -2.37% | 154,484 |
| May 9, 2025 | 1.69 | 1.73 | 1.62 | 1.69 | 1.69 | - | 116,091 |
| May 8, 2025 | 1.75 | 1.78 | 1.65 | 1.69 | 1.69 | -1.74% | 162,206 |
| May 7, 2025 | 1.77 | 1.84 | 1.69 | 1.72 | 1.72 | -1.15% | 120,616 |
| May 6, 2025 | 1.82 | 1.82 | 1.67 | 1.74 | 1.74 | -2.25% | 130,461 |
| May 5, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -2.73% | 63,043 |
| May 2, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 4.57% | 205,232 |
| May 1, 2025 | 1.75 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 102,648 |
| Apr 30, 2025 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 180,519 |
| Apr 29, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 135,126 |
| Apr 28, 2025 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 64,457 |
| Apr 25, 2025 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 68,503 |
| Apr 24, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 5.06% | 204,314 |
| Apr 23, 2025 | 1.54 | 1.61 | 1.54 | 1.58 | 1.58 | 3.27% | 150,363 |
| Apr 22, 2025 | 1.53 | 1.56 | 1.45 | 1.53 | 1.53 | 2.00% | 212,270 |
| Apr 21, 2025 | 1.50 | 1.57 | 1.46 | 1.50 | 1.50 | -1.96% | 246,115 |
| Apr 17, 2025 | 1.52 | 1.57 | 1.47 | 1.53 | 1.53 | 2.00% | 129,973 |
| Apr 16, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -1.32% | 169,856 |
| Apr 15, 2025 | 1.64 | 1.64 | 1.50 | 1.52 | 1.52 | -3.18% | 163,740 |
| Apr 14, 2025 | 1.45 | 1.60 | 1.45 | 1.57 | 1.57 | 7.53% | 198,959 |
| Apr 11, 2025 | 1.43 | 1.47 | 1.37 | 1.46 | 1.46 | 3.55% | 82,507 |
| Apr 10, 2025 | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | -2.76% | 134,627 |
| Apr 9, 2025 | 1.37 | 1.50 | 1.33 | 1.45 | 1.45 | 1.40% | 290,558 |
| Apr 8, 2025 | 1.54 | 1.54 | 1.39 | 1.43 | 1.43 | -2.72% | 375,011 |
| Apr 7, 2025 | 1.44 | 1.55 | 1.36 | 1.47 | 1.47 | -3.29% | 239,664 |
| Apr 4, 2025 | 1.50 | 1.55 | 1.44 | 1.52 | 1.52 | - | 281,889 |
| Apr 3, 2025 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -5.59% | 230,585 |
| Apr 2, 2025 | 1.50 | 1.63 | 1.47 | 1.61 | 1.61 | 4.55% | 148,953 |
| Apr 1, 2025 | 1.60 | 1.61 | 1.46 | 1.54 | 1.54 | -1.28% | 183,183 |
| Mar 31, 2025 | 1.63 | 1.63 | 1.47 | 1.56 | 1.56 | -3.11% | 319,235 |
| Mar 28, 2025 | 1.70 | 1.71 | 1.60 | 1.61 | 1.61 | -6.94% | 234,614 |
| Mar 27, 2025 | 1.71 | 1.74 | 1.65 | 1.73 | 1.73 | 2.98% | 241,317 |