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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20251.961.961.921.95--1.27%16,184
Jul 22, 20251.881.991.881.971.974.23%214,350
Jul 21, 20251.982.001.881.891.89-3.08%193,390
Jul 18, 20251.932.031.931.951.951.04%213,232
Jul 17, 20251.942.001.901.931.93-2.03%237,594
Jul 16, 20251.942.011.911.971.971.55%223,707
Jul 15, 20251.931.961.911.941.94-1.02%150,061
Jul 14, 20251.891.961.851.961.963.70%124,491
Jul 11, 20252.002.011.811.891.89-5.03%438,270
Jul 10, 20251.992.021.921.991.99-207,654
Jul 9, 20251.932.031.911.991.993.11%229,277
Jul 8, 20251.922.001.901.931.931.05%209,658
Jul 7, 20251.902.051.851.911.911.60%631,688
Jul 3, 20251.871.941.861.881.882.73%180,983
Jul 2, 20251.821.861.761.831.830.55%86,167
Jul 1, 20251.871.891.801.821.82-2.15%186,904
Jun 30, 20251.861.881.751.861.862.20%211,884
Jun 27, 20251.861.881.781.821.82-1.62%168,695
Jun 26, 20251.821.871.801.851.852.78%136,382
Jun 25, 20251.791.841.731.801.800.56%136,565
Jun 24, 20251.711.821.711.791.794.68%331,048
Jun 23, 20251.791.801.701.711.71-3.93%246,688
Jun 20, 20251.831.851.761.781.78-1.66%182,588
Jun 18, 20251.811.871.791.811.81-1.09%129,340
Jun 17, 20251.841.881.781.831.83-0.54%241,090
Jun 16, 20251.891.891.801.841.84-0.54%159,308
Jun 13, 20251.921.941.851.851.85-5.61%242,608
Jun 12, 20252.122.121.931.961.96-6.67%484,218
Jun 11, 20252.092.152.062.102.100.96%324,949
Jun 10, 20252.122.132.022.082.08-2.35%254,823
Jun 9, 20252.032.152.002.132.136.50%436,842
Jun 6, 20251.902.001.892.002.006.38%327,684
Jun 5, 20251.841.901.811.881.881.62%198,767
Jun 4, 20251.861.871.811.851.850.54%120,075
Jun 3, 20251.881.891.801.841.84-180,335
Jun 2, 20251.911.951.791.841.84-2.65%121,119
May 30, 20251.921.941.841.891.89-3.08%110,286
May 29, 20251.901.961.841.951.952.63%213,206
May 28, 20251.851.901.831.901.903.83%364,195
May 27, 20251.801.881.801.831.832.81%195,438
May 23, 20251.731.781.691.781.782.89%146,074
May 22, 20251.721.751.671.731.731.76%155,908
May 21, 20251.721.781.671.701.70-2.86%129,531
May 20, 20251.841.841.711.751.75-0.57%198,506
May 19, 20251.811.831.661.761.76-2.76%300,622
May 16, 20251.801.821.711.811.811.69%325,939
May 15, 20251.681.791.671.781.787.23%207,252
May 14, 20251.761.761.651.661.66-4.60%104,323
May 13, 20251.651.741.601.741.745.45%171,634
May 12, 20251.721.741.621.651.65-2.37%154,484