Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.720
-0.040 (-1.45%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Fortress Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.70 | 2.80 | 2.66 | 2.72 | 2.72 | -1.45% | 984,241 |
| Aug 3, 2026 | 2.97 | 2.97 | 2.62 | 2.76 | 2.76 | -11.82% | 2,311,723 |
| Jul 31, 2026 | 3.28 | 3.28 | 3.08 | 3.13 | 3.13 | -4.86% | 642,199 |
| Jul 30, 2026 | 3.36 | 3.45 | 3.27 | 3.29 | 3.29 | -1.79% | 463,113 |
| Jul 29, 2026 | 3.38 | 3.46 | 3.32 | 3.35 | 3.35 | -1.18% | 323,555 |
| Jul 28, 2026 | 3.26 | 3.39 | 3.15 | 3.39 | 3.39 | 3.67% | 401,799 |
| Jul 27, 2026 | 3.36 | 3.51 | 3.23 | 3.27 | 3.27 | -2.10% | 412,388 |
| Jul 24, 2026 | 3.47 | 3.49 | 3.27 | 3.34 | 3.34 | -2.62% | 413,221 |
| Jul 23, 2026 | 3.53 | 3.59 | 3.39 | 3.43 | 3.43 | -3.38% | 445,161 |
| Jul 22, 2026 | 3.55 | 3.65 | 3.49 | 3.55 | 3.55 | 0.57% | 603,062 |
| Jul 21, 2026 | 3.39 | 3.60 | 3.34 | 3.53 | 3.53 | 6.01% | 555,002 |
| Jul 20, 2026 | 3.39 | 3.48 | 3.32 | 3.33 | 3.33 | -0.89% | 488,287 |
| Jul 17, 2026 | 3.35 | 3.48 | 3.30 | 3.36 | 3.36 | -1.75% | 303,338 |
| Jul 16, 2026 | 3.69 | 3.71 | 3.41 | 3.42 | 3.42 | -7.82% | 759,445 |
| Jul 15, 2026 | 3.69 | 3.84 | 3.53 | 3.71 | 3.71 | -0.54% | 739,484 |
| Jul 14, 2026 | 3.34 | 3.75 | 3.31 | 3.73 | 3.73 | 13.03% | 1,241,511 |
| Jul 13, 2026 | 3.32 | 3.46 | 3.30 | 3.30 | 3.30 | - | 859,840 |
| Jul 10, 2026 | 3.29 | 3.30 | 3.13 | 3.30 | 3.30 | 0.30% | 650,160 |
| Jul 9, 2026 | 3.04 | 3.33 | 3.02 | 3.29 | 3.29 | 9.67% | 1,075,079 |
| 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% | 388,690 |
| Jul 6, 2026 | 3.03 | 3.08 | 2.94 | 2.95 | 2.95 | -2.96% | 410,260 |
| Jul 2, 2026 | 3.09 | 3.20 | 3.00 | 3.04 | 3.04 | -1.62% | 332,536 |
| 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 |
| Jun 12, 2026 | 2.77 | 2.83 | 2.73 | 2.77 | 2.77 | 0.36% | 286,074 |
| Jun 11, 2026 | 2.77 | 2.82 | 2.72 | 2.76 | 2.76 | -0.36% | 392,987 |
| Jun 10, 2026 | 2.90 | 2.95 | 2.77 | 2.77 | 2.77 | -5.46% | 300,818 |
| Jun 9, 2026 | 2.92 | 2.99 | 2.82 | 2.93 | 2.93 | 2.81% | 405,012 |
| Jun 8, 2026 | 2.75 | 3.00 | 2.75 | 2.85 | 2.85 | 7.55% | 982,467 |
| Jun 5, 2026 | 2.77 | 2.83 | 2.64 | 2.65 | 2.65 | -4.33% | 326,932 |
| Jun 4, 2026 | 2.59 | 2.80 | 2.59 | 2.77 | 2.77 | 6.13% | 424,730 |
| Jun 3, 2026 | 2.65 | 2.66 | 2.59 | 2.61 | 2.61 | -1.51% | 282,302 |
| Jun 2, 2026 | 2.58 | 2.75 | 2.53 | 2.65 | 2.65 | 3.11% | 527,534 |
| Jun 1, 2026 | 2.78 | 2.84 | 2.57 | 2.57 | 2.57 | -8.21% | 809,456 |
| May 29, 2026 | 2.80 | 2.85 | 2.72 | 2.80 | 2.80 | -0.36% | 354,744 |
| May 28, 2026 | 2.78 | 2.87 | 2.73 | 2.81 | 2.81 | 1.81% | 379,762 |
| May 27, 2026 | 2.66 | 2.78 | 2.66 | 2.76 | 2.76 | 2.60% | 255,382 |
| May 26, 2026 | 2.80 | 2.84 | 2.67 | 2.69 | 2.69 | -1.82% | 469,468 |
| May 22, 2026 | 2.77 | 2.86 | 2.74 | 2.74 | 2.74 | -1.44% | 305,115 |