Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
1.530
-0.030 (-1.92%)
Apr 1, 2025, 3:47 PM EDT - Market open
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.60 | 1.59 | 1.46 | 1.57 | - | 0.32% | 99,703 |
| 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 |
| Mar 26, 2025 | 1.76 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 155,101 |
| Mar 25, 2025 | 1.73 | 1.78 | 1.68 | 1.75 | 1.75 | 1.74% | 451,796 |
| Mar 24, 2025 | 1.75 | 1.78 | 1.59 | 1.72 | 1.72 | 0.58% | 778,663 |
| Mar 21, 2025 | 1.68 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 131,135 |
| Mar 20, 2025 | 1.73 | 1.76 | 1.66 | 1.70 | 1.70 | -1.16% | 169,323 |
| Mar 19, 2025 | 1.72 | 1.77 | 1.69 | 1.72 | 1.72 | - | 210,069 |
| Mar 18, 2025 | 1.76 | 1.83 | 1.68 | 1.72 | 1.72 | -1.71% | 201,787 |
| Mar 17, 2025 | 1.70 | 1.78 | 1.66 | 1.75 | 1.75 | 4.79% | 415,895 |
| Mar 14, 2025 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 3.09% | 159,321 |
| Mar 13, 2025 | 1.75 | 1.76 | 1.58 | 1.62 | 1.62 | -6.36% | 459,262 |
| Mar 12, 2025 | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | - | 410,870 |
| Mar 11, 2025 | 1.77 | 1.81 | 1.70 | 1.73 | 1.73 | -0.57% | 584,961 |
| Mar 10, 2025 | 1.70 | 1.80 | 1.66 | 1.74 | 1.74 | 12.99% | 1,795,452 |
| Mar 7, 2025 | 1.51 | 1.60 | 1.51 | 1.54 | 1.54 | 1.32% | 256,308 |
| Mar 6, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -2.56% | 199,842 |
| Mar 5, 2025 | 1.54 | 1.59 | 1.50 | 1.56 | 1.56 | 1.96% | 217,097 |
| Mar 4, 2025 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 308,878 |
| Mar 3, 2025 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 215,708 |
| Feb 28, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | - | 161,202 |
| Feb 27, 2025 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 252,853 |
| Feb 26, 2025 | 1.62 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 245,480 |
| Feb 25, 2025 | 1.56 | 1.62 | 1.49 | 1.61 | 1.61 | 2.55% | 320,484 |
| Feb 24, 2025 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | -3.09% | 258,887 |
| Feb 21, 2025 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | - | 322,531 |
| Feb 20, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 231,645 |
| Feb 19, 2025 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 364,304 |
| Feb 18, 2025 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | -1.75% | 242,163 |
| Feb 14, 2025 | 1.74 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 179,106 |
| Feb 13, 2025 | 1.74 | 1.85 | 1.66 | 1.76 | 1.76 | 1.73% | 513,826 |
| Feb 12, 2025 | 1.68 | 1.74 | 1.65 | 1.73 | 1.73 | 1.17% | 296,793 |
| Feb 11, 2025 | 1.76 | 1.76 | 1.67 | 1.71 | 1.71 | -2.29% | 366,727 |
| Feb 10, 2025 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -1.96% | 155,168 |
| Feb 7, 2025 | 1.85 | 1.87 | 1.76 | 1.79 | 1.79 | -2.46% | 273,691 |
| Feb 6, 2025 | 1.88 | 2.00 | 1.82 | 1.83 | 1.83 | -2.14% | 387,785 |
| Feb 5, 2025 | 1.84 | 1.90 | 1.83 | 1.87 | 1.87 | 1.63% | 286,514 |
| Feb 4, 2025 | 1.82 | 1.89 | 1.78 | 1.84 | 1.84 | 0.82% | 336,143 |
| Feb 3, 2025 | 1.75 | 1.84 | 1.71 | 1.83 | 1.83 | 0.27% | 272,321 |
| Jan 31, 2025 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | 2.25% | 281,271 |
| Jan 30, 2025 | 1.75 | 1.81 | 1.72 | 1.78 | 1.78 | 2.30% | 144,370 |
| Jan 29, 2025 | 1.79 | 1.83 | 1.71 | 1.74 | 1.74 | -2.52% | 265,081 |
| Jan 28, 2025 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | -0.83% | 165,161 |
| Jan 27, 2025 | 1.80 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 242,424 |
| Jan 24, 2025 | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | - | 231,126 |
| Jan 23, 2025 | 1.80 | 1.86 | 1.75 | 1.82 | 1.82 | 0.55% | 408,313 |
| Jan 22, 2025 | 1.84 | 1.85 | 1.77 | 1.81 | 1.81 | -2.69% | 474,721 |
| Jan 21, 2025 | 1.88 | 1.92 | 1.82 | 1.86 | 1.86 | -0.53% | 273,265 |