Skip to main content
Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
1.940
-0.080 (-3.96%)
At close: Oct 30, 2024, 4:00 PM
1.930
-0.010 (-0.52%)
After-hours: Oct 30, 2024, 6:39 PM EDT

Fortress Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.072.202.062.092.090.72%273,722
Jul 30, 20242.252.252.062.082.08-5.68%190,769
Jul 29, 20242.272.322.152.202.20-2.22%174,708
Jul 26, 20242.602.602.242.252.25-13.46%513,398
Jul 25, 20242.532.662.532.602.605.69%456,400
Jul 24, 20242.752.752.322.462.46-5.75%410,914
Jul 23, 20242.432.892.422.612.6110.59%1,564,730
Jul 22, 20242.172.422.152.362.369.77%318,109
Jul 19, 20242.142.152.002.152.151.90%87,640
Jul 18, 20242.062.182.012.112.114.46%207,475
Jul 17, 20242.032.091.982.022.02-0.49%149,299
Jul 16, 20242.022.071.982.032.031.50%182,884
Jul 15, 20241.922.011.882.002.003.63%216,235
Jul 12, 20241.972.031.871.931.93-2.03%214,952
Jul 11, 20241.811.971.781.971.9712.57%388,277
Jul 10, 20241.751.791.721.751.751.74%168,216
Jul 9, 20241.761.811.681.721.72-1.71%212,091
Jul 8, 20241.781.811.731.751.75-2.78%155,861
Jul 5, 20241.721.821.721.801.802.27%111,596
Jul 3, 20241.691.851.671.761.765.39%188,762
Jul 2, 20241.661.681.621.671.67-1.18%109,122
Jul 1, 20241.751.751.671.691.69-1.17%81,683
Jun 28, 20241.671.711.621.711.711.79%179,488
Jun 27, 20241.701.711.601.681.68-1.18%269,922
Jun 26, 20241.681.721.681.701.700.59%98,599
Jun 25, 20241.721.741.681.691.69-0.59%162,766
Jun 24, 20241.781.781.701.701.70-3.95%94,994
Jun 21, 20241.711.791.651.771.773.51%181,897
Jun 20, 20241.811.851.661.711.71-4.47%384,691
Jun 18, 20241.901.961.781.791.79-5.79%273,260
Jun 17, 20241.892.051.871.901.901.60%641,903
Jun 14, 20241.931.951.841.871.87-5.08%176,428
Jun 13, 20241.981.991.901.971.97-1.01%123,929
Jun 12, 20241.962.031.951.991.991.02%184,397
Jun 11, 20241.941.971.871.971.970.51%82,172
Jun 10, 20241.832.011.761.961.968.89%583,036