Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
1.930
-0.040 (-2.03%)
At close: Jul 23, 2025, 4:00 PM
1.930
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:36 PM EDT
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | - | -1.27% | 16,184 |
| 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 |
| Jun 23, 2025 | 1.79 | 1.80 | 1.70 | 1.71 | 1.71 | -3.93% | 246,688 |
| Jun 20, 2025 | 1.83 | 1.85 | 1.76 | 1.78 | 1.78 | -1.66% | 182,588 |
| Jun 18, 2025 | 1.81 | 1.87 | 1.79 | 1.81 | 1.81 | -1.09% | 129,340 |
| Jun 17, 2025 | 1.84 | 1.88 | 1.78 | 1.83 | 1.83 | -0.54% | 241,090 |
| Jun 16, 2025 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -0.54% | 159,308 |
| Jun 13, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -5.61% | 242,608 |
| Jun 12, 2025 | 2.12 | 2.12 | 1.93 | 1.96 | 1.96 | -6.67% | 484,218 |
| Jun 11, 2025 | 2.09 | 2.15 | 2.06 | 2.10 | 2.10 | 0.96% | 324,949 |
| Jun 10, 2025 | 2.12 | 2.13 | 2.02 | 2.08 | 2.08 | -2.35% | 254,823 |
| Jun 9, 2025 | 2.03 | 2.15 | 2.00 | 2.13 | 2.13 | 6.50% | 436,842 |
| 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 |