Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.58	2.71	2.53	2.74	-	6.61%	240,184
Jun 1, 2026	2.78	2.84	2.57	2.57	2.57	-8.21%	794,749
May 29, 2026	2.80	2.85	2.72	2.80	2.80	-0.36%	354,636
May 28, 2026	2.78	2.87	2.73	2.81	2.81	1.81%	378,670
May 27, 2026	2.66	2.78	2.66	2.76	2.76	2.60%	254,535
May 26, 2026	2.80	2.84	2.67	2.69	2.69	-1.82%	456,978
May 22, 2026	2.77	2.86	2.74	2.74	2.74	-1.44%	303,880
May 21, 2026	2.69	2.79	2.68	2.78	2.78	4.91%	496,566
May 20, 2026	2.57	2.69	2.57	2.65	2.65	4.74%	390,449
May 19, 2026	2.50	2.62	2.40	2.53	2.53	2.02%	602,184
May 18, 2026	2.41	2.62	2.41	2.48	2.48	2.90%	824,276
May 15, 2026	2.35	2.48	2.27	2.41	2.41	4.78%	771,528
May 14, 2026	2.26	2.34	2.18	2.30	2.30	3.14%	529,743
May 13, 2026	2.25	2.30	2.19	2.23	2.23	-1.33%	349,463
May 12, 2026	2.22	2.27	2.20	2.26	2.26	0.89%	129,095
May 11, 2026	2.39	2.43	2.24	2.24	2.24	-6.28%	454,092
May 8, 2026	2.44	2.44	2.36	2.39	2.39	-0.42%	97,289
May 7, 2026	2.53	2.53	2.38	2.40	2.40	-5.88%	245,936
May 6, 2026	2.48	2.57	2.42	2.55	2.55	3.66%	340,649
May 5, 2026	2.41	2.47	2.38	2.46	2.46	3.36%	318,639
May 4, 2026	2.32	2.42	2.32	2.38	2.38	2.15%	242,260
May 1, 2026	2.30	2.41	2.30	2.33	2.33	1.30%	242,978
Apr 30, 2026	2.22	2.32	2.21	2.30	2.30	3.60%	195,726
Apr 29, 2026	2.26	2.27	2.20	2.22	2.22	-0.89%	151,968
Apr 28, 2026	2.29	2.29	2.21	2.24	2.24	-1.32%	315,141
Apr 27, 2026	2.30	2.33	2.25	2.27	2.27	-2.58%	198,939
Apr 24, 2026	2.24	2.34	2.23	2.33	2.33	4.48%	194,774
Apr 23, 2026	2.25	2.31	2.22	2.23	2.23	-0.89%	291,567
Apr 22, 2026	2.25	2.32	2.24	2.25	2.25	0.90%	238,600
Apr 21, 2026	2.33	2.41	2.22	2.23	2.23	-3.88%	320,103
Apr 20, 2026	2.34	2.37	2.30	2.32	2.32	-1.69%	225,413
Apr 17, 2026	2.37	2.44	2.33	2.36	2.36	0.43%	420,255
Apr 16, 2026	2.39	2.47	2.32	2.35	2.35	-3.29%	344,837
Apr 15, 2026	2.42	2.49	2.39	2.43	2.43	0.41%	370,678
Apr 14, 2026	2.43	2.47	2.39	2.42	2.42	-	248,508
Apr 13, 2026	2.32	2.46	2.31	2.42	2.42	2.98%	257,337
Apr 10, 2026	2.41	2.45	2.31	2.35	2.35	-2.08%	322,519
Apr 9, 2026	2.27	2.42	2.27	2.40	2.40	3.90%	192,638
Apr 8, 2026	2.40	2.45	2.26	2.31	2.31	-1.70%	612,776
Apr 7, 2026	2.46	2.50	2.20	2.35	2.35	-6.37%	1,614,023
Apr 6, 2026	2.55	2.60	2.45	2.51	2.51	-3.46%	697,579
Apr 2, 2026	2.42	2.60	2.41	2.60	2.60	5.26%	522,462
Apr 1, 2026	2.75	2.90	2.47	2.47	2.47	-11.47%	620,286
Mar 31, 2026	2.70	2.83	2.68	2.79	2.79	3.33%	700,803
Mar 30, 2026	2.73	2.75	2.61	2.70	2.70	-2.17%	1,208,310
Mar 27, 2026	2.89	2.89	2.71	2.76	2.76	-4.17%	356,886
Mar 26, 2026	2.90	3.01	2.75	2.88	2.88	-3.68%	740,386
Mar 25, 2026	2.95	3.01	2.89	2.99	2.99	2.40%	424,275
Mar 24, 2026	3.00	3.00	2.89	2.92	2.92	-2.01%	341,213
Mar 23, 2026	3.04	3.11	2.87	2.98	2.98	-0.33%	651,155