Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	3.45	3.60	3.44	3.48	3.48	0.58%	431,115
Jan 21, 2026	3.49	3.55	3.33	3.46	3.46	-0.57%	533,251
Jan 20, 2026	3.65	3.65	3.40	3.48	3.48	-6.45%	847,845
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
Dec 23, 2025	3.65	3.70	3.54	3.60	3.60	-0.55%	423,598
Dec 22, 2025	3.60	3.68	3.51	3.62	3.62	2.26%	400,364
Dec 19, 2025	3.36	3.58	3.36	3.54	3.54	6.63%	488,090
Dec 18, 2025	3.45	3.50	3.31	3.32	3.32	-3.21%	420,213
Dec 17, 2025	3.56	3.75	3.40	3.43	3.43	-2.28%	1,299,717
Dec 16, 2025	3.27	3.59	3.21	3.51	3.51	5.72%	1,194,136
Dec 15, 2025	3.01	3.46	2.96	3.32	3.32	13.31%	2,432,952
Dec 12, 2025	2.95	3.00	2.90	2.93	2.93	-0.34%	186,521
Dec 11, 2025	2.94	2.97	2.90	2.94	2.94	-	178,366
Dec 10, 2025	2.83	2.99	2.83	2.94	2.94	3.52%	236,981
Dec 9, 2025	2.91	3.00	2.82	2.84	2.84	-1.73%	199,314
Dec 8, 2025	2.84	2.91	2.78	2.89	2.89	2.12%	255,194
Dec 5, 2025	2.83	2.87	2.77	2.83	2.83	2.91%	286,258
Dec 4, 2025	2.66	2.85	2.63	2.75	2.75	2.23%	589,401
Dec 3, 2025	2.55	2.76	2.49	2.69	2.69	4.67%	633,820
Dec 2, 2025	2.72	2.72	2.56	2.57	2.57	-5.51%	189,115
Dec 1, 2025	2.82	2.85	2.71	2.72	2.72	-3.55%	331,168
Nov 28, 2025	2.76	2.86	2.76	2.82	2.82	2.17%	243,690
Nov 26, 2025	2.69	2.78	2.60	2.76	2.76	2.60%	295,125
Nov 25, 2025	2.54	2.70	2.54	2.69	2.69	5.49%	219,631
Nov 24, 2025	2.59	2.64	2.50	2.55	2.55	-1.54%	308,304
Nov 21, 2025	2.51	2.61	2.50	2.59	2.59	2.37%	180,718
Nov 20, 2025	2.62	2.67	2.52	2.53	2.53	-2.69%	335,544
Nov 19, 2025	2.70	2.70	2.55	2.60	2.60	-2.62%	326,460
Nov 18, 2025	2.56	2.76	2.56	2.67	2.67	2.30%	334,586
Nov 17, 2025	2.65	2.73	2.53	2.61	2.61	-0.38%	505,143
Nov 14, 2025	2.47	2.64	2.45	2.62	2.62	5.22%	435,052
Nov 13, 2025	2.57	2.58	2.40	2.49	2.49	-4.96%	672,955
Nov 12, 2025	2.68	2.70	2.58	2.62	2.62	-2.24%	217,673
Nov 11, 2025	2.57	2.72	2.55	2.68	2.68	3.47%	233,647
Nov 10, 2025	2.68	2.70	2.58	2.59	2.59	-0.77%	230,805