Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
3.370
+0.030 (0.90%)
At close: Mar 9, 2026, 4:00 PM EDT
3.321
-0.049 (-1.46%)
After-hours: Mar 9, 2026, 7:56 PM EDT
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.31 | 3.42 | 3.25 | 3.37 | 3.37 | 0.90% | 520,655 |
| Mar 6, 2026 | 3.05 | 3.47 | 3.02 | 3.34 | 3.34 | 6.71% | 704,747 |
| Mar 5, 2026 | 3.05 | 3.17 | 3.04 | 3.13 | 3.13 | 0.97% | 303,164 |
| Mar 4, 2026 | 3.11 | 3.19 | 3.06 | 3.10 | 3.10 | 1.31% | 376,541 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.03 | 3.06 | 3.06 | -7.27% | 754,884 |
| Mar 2, 2026 | 3.23 | 3.37 | 3.21 | 3.30 | 3.30 | -3.51% | 393,689 |
| Feb 27, 2026 | 3.44 | 3.52 | 3.35 | 3.42 | 3.42 | -2.84% | 439,926 |
| Feb 26, 2026 | 3.55 | 3.55 | 3.39 | 3.52 | 3.52 | -0.85% | 432,919 |
| Feb 25, 2026 | 3.57 | 3.72 | 3.55 | 3.55 | 3.55 | 0.28% | 559,899 |
| Feb 24, 2026 | 3.47 | 3.75 | 3.41 | 3.54 | 3.54 | 2.61% | 1,220,121 |
| Feb 23, 2026 | 3.80 | 4.22 | 3.32 | 3.45 | 3.45 | 2.68% | 16,557,681 |
| Feb 20, 2026 | 3.44 | 3.49 | 3.33 | 3.36 | 3.36 | -3.45% | 291,775 |
| Feb 19, 2026 | 3.41 | 3.49 | 3.31 | 3.48 | 3.48 | 0.87% | 214,970 |
| Feb 18, 2026 | 3.50 | 3.54 | 3.40 | 3.45 | 3.45 | -1.43% | 190,755 |
| Feb 17, 2026 | 3.58 | 3.60 | 3.47 | 3.50 | 3.50 | -3.05% | 304,150 |
| Feb 13, 2026 | 3.49 | 3.70 | 3.45 | 3.61 | 3.61 | 3.44% | 269,877 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.47 | 3.49 | 3.49 | -4.90% | 423,289 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.45 | 3.67 | 3.67 | -2.13% | 541,080 |
| Feb 10, 2026 | 3.66 | 3.80 | 3.55 | 3.75 | 3.75 | 2.46% | 461,081 |
| Feb 9, 2026 | 3.27 | 3.76 | 3.27 | 3.66 | 3.66 | 11.93% | 1,120,714 |
| Feb 6, 2026 | 3.02 | 3.27 | 3.00 | 3.27 | 3.27 | 11.60% | 627,451 |
| Feb 5, 2026 | 3.05 | 3.16 | 2.91 | 2.93 | 2.93 | -4.87% | 458,977 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.01 | 3.08 | 3.08 | -0.32% | 462,643 |
| Feb 3, 2026 | 3.18 | 3.21 | 2.96 | 3.09 | 3.09 | -1.90% | 643,207 |
| Feb 2, 2026 | 3.13 | 3.27 | 3.10 | 3.15 | 3.15 | 1.61% | 631,314 |
| Jan 30, 2026 | 3.30 | 3.36 | 3.10 | 3.10 | 3.10 | -7.74% | 821,613 |
| Jan 29, 2026 | 3.37 | 3.45 | 3.31 | 3.36 | 3.36 | -0.59% | 374,521 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.28 | 3.38 | 3.38 | -2.31% | 508,607 |
| Jan 27, 2026 | 3.40 | 3.53 | 3.33 | 3.46 | 3.46 | 1.76% | 341,751 |
| Jan 26, 2026 | 3.40 | 3.42 | 3.27 | 3.40 | 3.40 | - | 523,021 |
| Jan 23, 2026 | 3.42 | 3.51 | 3.38 | 3.40 | 3.40 | -2.30% | 472,124 |
| Jan 22, 2026 | 3.45 | 3.60 | 3.44 | 3.48 | 3.48 | 0.58% | 440,808 |
| Jan 21, 2026 | 3.49 | 3.55 | 3.33 | 3.46 | 3.46 | -0.57% | 542,306 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.40 | 3.48 | 3.48 | -6.45% | 849,270 |
| Jan 16, 2026 | 3.48 | 3.79 | 3.44 | 3.72 | 3.72 | 6.90% | 848,380 |
| Jan 15, 2026 | 3.27 | 3.58 | 3.26 | 3.48 | 3.48 | 6.10% | 1,216,687 |
| Jan 14, 2026 | 3.78 | 3.85 | 3.25 | 3.28 | 3.28 | -15.90% | 2,633,537 |
| Jan 13, 2026 | 4.15 | 4.15 | 3.68 | 3.90 | 3.90 | -7.14% | 7,088,358 |
| Jan 12, 2026 | 4.38 | 4.38 | 3.87 | 4.20 | 4.20 | -2.33% | 1,799,087 |
| Jan 9, 2026 | 4.40 | 4.53 | 4.29 | 4.30 | 4.30 | -1.83% | 922,815 |
| Jan 8, 2026 | 4.27 | 4.47 | 4.17 | 4.38 | 4.38 | 2.58% | 859,571 |
| Jan 7, 2026 | 4.22 | 4.39 | 4.07 | 4.27 | 4.27 | 1.43% | 870,994 |
| Jan 6, 2026 | 4.30 | 4.30 | 4.02 | 4.21 | 4.21 | -1.41% | 889,075 |
| Jan 5, 2026 | 4.15 | 4.34 | 4.08 | 4.27 | 4.27 | 5.96% | 1,313,344 |
| Jan 2, 2026 | 3.78 | 4.08 | 3.73 | 4.03 | 4.03 | 10.11% | 1,805,847 |
| Dec 31, 2025 | 3.60 | 3.75 | 3.59 | 3.66 | 3.66 | 2.23% | 457,023 |
| Dec 30, 2025 | 3.70 | 3.70 | 3.54 | 3.58 | 3.58 | - | 234,394 |
| Dec 29, 2025 | 3.74 | 3.80 | 3.56 | 3.58 | 3.58 | -4.28% | 720,578 |
| Dec 26, 2025 | 3.68 | 3.81 | 3.62 | 3.74 | 3.74 | 1.91% | 447,681 |
| Dec 24, 2025 | 3.62 | 3.68 | 3.55 | 3.67 | 3.67 | 1.94% | 204,579 |