Skip to main content
Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
1.720
-0.020 (-1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

Fortress Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.731.811.721.721.72-1.15%464,608
Dec 19, 20241.801.821.741.741.74-1.69%359,645
Dec 18, 20241.821.921.721.771.77-2.75%810,685
Dec 17, 20241.881.921.781.821.82-1.62%536,501
Dec 16, 20241.991.991.851.851.85-4.64%779,999
Dec 13, 20241.991.991.891.941.94-2.51%594,010
Dec 12, 20242.082.111.981.991.99-3.40%539,050
Dec 11, 20242.172.172.042.062.06-2.83%627,199
Dec 10, 20242.252.262.052.122.12-5.78%643,166
Dec 9, 20242.062.272.062.252.259.76%1,066,611
Dec 6, 20242.082.131.972.052.05-0.24%832,014
Dec 5, 20242.182.181.972.062.06-5.73%676,391
Dec 4, 20242.162.232.102.182.18-0.46%635,875
Dec 3, 20242.322.322.152.192.19-4.78%641,901
Dec 2, 20242.152.342.082.302.307.98%2,120,080
Nov 29, 20241.892.171.872.132.1316.39%1,213,050
Nov 27, 20241.831.871.801.831.83-0.54%516,744
Nov 26, 20241.711.841.701.841.849.52%624,778
Nov 25, 20241.621.711.621.681.684.35%508,514
Nov 22, 20241.551.621.551.611.612.55%178,180
Nov 21, 20241.631.641.551.571.57-266,520
Nov 20, 20241.601.631.551.571.57-1.26%380,419
Nov 19, 20241.501.641.501.591.597.43%554,055
Nov 18, 20241.461.541.461.481.483.50%432,889
Nov 15, 20241.551.571.411.431.43-8.92%817,829
Nov 14, 20241.631.641.561.571.57-4.85%318,680
Nov 13, 20241.721.741.631.651.65-2.94%434,821
Nov 12, 20241.751.751.661.701.70-3.41%365,590
Nov 11, 20241.731.791.711.761.762.92%278,651
Nov 8, 20241.711.761.661.711.71-0.58%313,582
Nov 7, 20241.771.801.711.721.72-2.27%240,256
Nov 6, 20241.741.821.691.761.76-0.28%483,813
Nov 5, 20241.701.771.551.771.772.02%1,153,687
Nov 4, 20241.991.991.701.731.73-8.95%1,672,173
Nov 1, 20241.931.961.861.901.90-786,103
Oct 31, 20241.911.951.861.901.90-2.06%388,179
Oct 30, 20242.032.071.921.941.94-3.96%474,849
Oct 29, 20242.022.101.942.022.02-881,476
Oct 28, 20241.942.041.912.022.029.19%1,096,368
Oct 25, 20241.731.881.711.851.856.94%761,291
Oct 24, 20241.771.811.721.731.73-2.81%265,831
Oct 23, 20241.811.851.761.781.78-1.66%299,447
Oct 22, 20241.791.851.741.811.811.69%651,564
Oct 21, 20241.801.821.741.781.78-2.73%415,152
Oct 18, 20241.851.871.731.831.831.10%632,910
Oct 17, 20241.781.851.741.811.813.43%682,959
Oct 16, 20241.731.761.721.751.751.74%585,788
Oct 15, 20241.691.731.681.721.722.38%283,647
Oct 14, 20241.651.701.641.681.683.07%481,811
Oct 11, 20241.581.641.581.631.633.16%479,123
Oct 10, 20241.571.631.561.581.58-317,798
Oct 9, 20241.541.591.521.581.583.27%426,764
Oct 8, 20241.591.611.501.531.53-3.77%697,822
Oct 7, 20241.621.631.581.591.59-2.45%281,156
Oct 4, 20241.641.641.571.631.631.24%567,314
Oct 3, 20241.561.651.501.611.612.55%802,059
Oct 2, 20241.441.591.401.571.579.79%842,448
Oct 1, 20241.471.501.411.431.43-1.04%877,747
Sep 30, 20241.481.481.441.451.45-3.02%574,775
Sep 27, 20241.461.521.461.491.492.76%830,244
Sep 26, 20241.531.541.441.451.452.84%1,286,508
Sep 25, 20241.431.441.391.411.411.44%1,160,042
Sep 24, 20241.461.461.361.391.39-2.80%1,052,312
Sep 23, 20241.541.551.421.431.43-4.35%840,678
Sep 20, 20241.671.671.421.501.50-18.75%6,225,959
Sep 19, 20241.992.001.821.841.84-4.17%355,324
Sep 18, 20241.912.041.891.921.92-246,041
Sep 17, 20241.921.981.901.921.92-1.03%97,925
Sep 16, 20242.012.041.921.941.94-1.52%170,932
Sep 13, 20241.861.971.861.971.977.65%203,958
Sep 12, 20241.761.871.761.831.833.98%195,010
Sep 11, 20241.751.791.711.761.76-0.56%238,935
Sep 10, 20241.811.811.701.771.77-0.56%251,306
Sep 9, 20241.741.841.741.781.780.56%200,694
Sep 6, 20241.841.881.721.771.77-4.32%457,726
Sep 5, 20241.871.911.841.851.85-1.07%233,858
Sep 4, 20241.941.961.701.871.87-5.08%267,998
Sep 3, 20242.082.091.941.971.97-2.96%225,497
Aug 30, 20242.032.092.012.032.03-0.98%182,975
Aug 29, 20242.052.092.012.052.050.49%79,492
Aug 28, 20242.042.092.002.042.04-0.49%160,898
Aug 27, 20242.152.162.012.052.05-4.65%170,807
Aug 26, 20242.142.152.062.152.152.87%338,247
Aug 23, 20242.102.112.052.092.09-167,605
Aug 22, 20242.012.101.952.092.094.50%256,914
Aug 21, 20241.982.011.922.002.002.56%125,066
Aug 20, 20241.921.961.881.951.950.52%171,233
Aug 19, 20241.911.941.881.941.944.30%205,964
Aug 16, 20241.921.941.781.861.86-2.11%294,066
Aug 15, 20241.791.931.771.901.904.97%415,008
Aug 14, 20241.891.961.701.811.81-1.09%429,875
Aug 13, 20241.781.871.781.831.833.39%250,471
Aug 12, 20241.781.811.751.771.77-3.28%389,849
Aug 9, 20241.931.931.791.831.83-2.14%229,429
Aug 8, 20241.731.901.731.871.878.09%159,068
Aug 7, 20241.791.801.701.731.73-1.70%299,285
Aug 6, 20241.881.881.711.761.76-2.22%385,071
Aug 5, 20241.801.851.751.801.80-5.76%373,923
Aug 2, 20242.022.051.871.911.91-8.61%238,399
Aug 1, 20242.072.132.012.092.09-180,496