Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.845
-0.085 (-2.90%)
Aug 25, 2026, 1:24 PM EDT - Market open
Fortress Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.95 | 2.99 | 2.84 | 2.84 | - | -3.07% | 252,244 |
| Aug 24, 2026 | 2.83 | 2.99 | 2.83 | 2.93 | 2.93 | 2.09% | 603,245 |
| Aug 21, 2026 | 2.80 | 2.88 | 2.79 | 2.87 | 2.87 | 3.61% | 202,707 |
| Aug 20, 2026 | 2.80 | 2.87 | 2.75 | 2.77 | 2.77 | -2.81% | 323,758 |
| Aug 19, 2026 | 2.93 | 2.93 | 2.79 | 2.85 | 2.85 | -2.06% | 536,559 |
| Aug 18, 2026 | 2.82 | 2.91 | 2.76 | 2.91 | 2.91 | 3.19% | 593,190 |
| Aug 17, 2026 | 2.89 | 2.90 | 2.73 | 2.82 | 2.82 | -3.75% | 838,776 |
| Aug 14, 2026 | 2.92 | 3.02 | 2.71 | 2.93 | 2.93 | -1.68% | 1,031,522 |
| Aug 13, 2026 | 2.76 | 3.06 | 2.70 | 2.98 | 2.98 | 8.36% | 1,394,128 |
| Aug 12, 2026 | 2.61 | 2.78 | 2.57 | 2.75 | 2.75 | 5.36% | 1,007,762 |
| Aug 11, 2026 | 2.74 | 2.74 | 2.60 | 2.61 | 2.61 | -5.09% | 617,236 |
| Aug 10, 2026 | 2.66 | 2.79 | 2.63 | 2.75 | 2.75 | 3.00% | 542,784 |
| Aug 7, 2026 | 2.77 | 2.85 | 2.65 | 2.67 | 2.67 | -3.61% | 579,990 |
| Aug 6, 2026 | 2.79 | 2.85 | 2.70 | 2.77 | 2.77 | -0.72% | 651,385 |
| Aug 5, 2026 | 2.78 | 2.88 | 2.75 | 2.79 | 2.79 | 2.57% | 702,322 |
| Aug 4, 2026 | 2.70 | 2.80 | 2.66 | 2.72 | 2.72 | -1.45% | 992,372 |
| Aug 3, 2026 | 2.97 | 2.97 | 2.62 | 2.76 | 2.76 | -11.82% | 2,314,446 |
| Jul 31, 2026 | 3.28 | 3.28 | 3.08 | 3.13 | 3.13 | -4.86% | 643,005 |
| Jul 30, 2026 | 3.36 | 3.45 | 3.27 | 3.29 | 3.29 | -1.79% | 464,020 |
| Jul 29, 2026 | 3.38 | 3.46 | 3.32 | 3.35 | 3.35 | -1.18% | 324,762 |
| Jul 28, 2026 | 3.26 | 3.39 | 3.15 | 3.39 | 3.39 | 3.67% | 404,400 |
| Jul 27, 2026 | 3.36 | 3.51 | 3.23 | 3.27 | 3.27 | -2.10% | 413,363 |
| Jul 24, 2026 | 3.47 | 3.49 | 3.27 | 3.34 | 3.34 | -2.62% | 414,539 |
| Jul 23, 2026 | 3.53 | 3.59 | 3.39 | 3.43 | 3.43 | -3.38% | 445,373 |
| Jul 22, 2026 | 3.55 | 3.65 | 3.49 | 3.55 | 3.55 | 0.57% | 604,713 |
| Jul 21, 2026 | 3.39 | 3.60 | 3.34 | 3.53 | 3.53 | 6.01% | 557,289 |
| Jul 20, 2026 | 3.39 | 3.48 | 3.32 | 3.33 | 3.33 | -0.89% | 488,560 |
| Jul 17, 2026 | 3.35 | 3.48 | 3.30 | 3.36 | 3.36 | -1.75% | 304,026 |
| Jul 16, 2026 | 3.69 | 3.71 | 3.41 | 3.42 | 3.42 | -7.82% | 763,180 |
| Jul 15, 2026 | 3.69 | 3.84 | 3.53 | 3.71 | 3.71 | -0.54% | 742,235 |
| Jul 14, 2026 | 3.34 | 3.75 | 3.31 | 3.73 | 3.73 | 13.03% | 1,246,052 |
| Jul 13, 2026 | 3.32 | 3.46 | 3.30 | 3.30 | 3.30 | - | 863,059 |
| Jul 10, 2026 | 3.29 | 3.30 | 3.13 | 3.30 | 3.30 | 0.30% | 662,568 |
| Jul 9, 2026 | 3.04 | 3.33 | 3.02 | 3.29 | 3.29 | 9.67% | 1,085,209 |
| Jul 8, 2026 | 2.99 | 3.08 | 2.87 | 3.00 | 3.00 | 0.33% | 411,261 |
| Jul 7, 2026 | 3.03 | 3.13 | 2.95 | 2.99 | 2.99 | 1.36% | 391,742 |
| Jul 6, 2026 | 3.03 | 3.08 | 2.94 | 2.95 | 2.95 | -2.96% | 413,297 |
| Jul 2, 2026 | 3.09 | 3.20 | 3.00 | 3.04 | 3.04 | -1.62% | 332,636 |
| Jul 1, 2026 | 3.06 | 3.12 | 3.02 | 3.09 | 3.09 | 0.98% | 254,656 |
| Jun 30, 2026 | 2.90 | 3.08 | 2.85 | 3.06 | 3.06 | 3.73% | 490,825 |
| Jun 29, 2026 | 2.85 | 2.95 | 2.73 | 2.95 | 2.95 | 6.88% | 534,783 |
| Jun 26, 2026 | 3.00 | 3.06 | 2.70 | 2.76 | 2.76 | -8.61% | 1,103,740 |
| Jun 25, 2026 | 3.15 | 3.21 | 3.00 | 3.02 | 3.02 | -3.82% | 574,922 |
| Jun 24, 2026 | 3.18 | 3.35 | 3.14 | 3.14 | 3.14 | -0.63% | 898,517 |
| Jun 23, 2026 | 3.05 | 3.24 | 3.01 | 3.16 | 3.16 | 2.60% | 791,591 |
| Jun 22, 2026 | 2.99 | 3.12 | 2.96 | 3.08 | 3.08 | 3.01% | 538,154 |
| Jun 18, 2026 | 3.14 | 3.16 | 2.98 | 2.99 | 2.99 | -2.61% | 372,256 |
| Jun 17, 2026 | 2.97 | 3.15 | 2.94 | 3.07 | 3.07 | 4.78% | 689,378 |
| Jun 16, 2026 | 2.83 | 2.99 | 2.81 | 2.93 | 2.93 | 2.45% | 375,026 |
| Jun 15, 2026 | 2.80 | 2.95 | 2.80 | 2.86 | 2.86 | 3.25% | 463,991 |