Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.98	1.99	1.91	1.93	1.93	-3.02%	223,618
Oct 22, 2026	1.94	2.01	1.93	1.99	1.99	2.58%	183,345
Oct 21, 2026	1.94	1.96	1.92	1.94	1.94	-	178,230
Oct 20, 2026	1.88	1.95	1.88	1.94	1.94	3.74%	293,949
Oct 19, 2026	1.88	1.89	1.83	1.87	1.87	-	251,530
Oct 16, 2026	1.92	1.93	1.84	1.87	1.87	-2.09%	264,429
Oct 15, 2026	1.91	1.95	1.88	1.91	1.91	0.53%	219,466
Oct 14, 2026	1.93	1.95	1.88	1.90	1.90	-2.56%	376,226
Oct 13, 2026	2.09	2.11	1.93	1.95	1.95	-7.58%	443,468
Oct 12, 2026	2.12	2.13	2.10	2.11	2.11	-1.17%	114,121
Oct 9, 2026	2.12	2.17	2.09	2.14	2.14	2.15%	186,208
Oct 8, 2026	2.03	2.10	2.02	2.09	2.09	2.45%	265,755
Oct 7, 2026	2.02	2.06	2.00	2.04	2.04	-0.49%	146,197
Oct 6, 2026	2.09	2.13	2.02	2.05	2.05	-1.91%	223,985
Oct 5, 2026	2.03	2.14	2.00	2.09	2.09	2.96%	553,819
Oct 2, 2026	2.08	2.09	2.01	2.03	2.03	-1.93%	327,172
Oct 1, 2026	2.17	2.17	2.07	2.07	2.07	-3.27%	286,248
Sep 30, 2026	2.20	2.20	2.14	2.14	2.14	-2.73%	221,331
Sep 29, 2026	2.20	2.21	2.14	2.20	2.20	1.38%	257,165
Sep 28, 2026	2.26	2.27	2.17	2.17	2.17	-4.82%	263,258
Sep 25, 2026	2.27	2.32	2.26	2.28	2.28	-	264,894
Sep 24, 2026	2.33	2.35	2.28	2.28	2.28	-2.56%	203,678
Sep 23, 2026	2.45	2.45	2.33	2.34	2.34	-4.49%	331,816
Sep 22, 2026	2.42	2.47	2.40	2.45	2.45	1.66%	199,727
Sep 21, 2026	2.50	2.52	2.39	2.41	2.41	-3.98%	283,344
Sep 18, 2026	2.50	2.57	2.47	2.51	2.51	-	414,780
Sep 17, 2026	2.49	2.51	2.44	2.51	2.51	2.03%	167,536
Sep 16, 2026	2.48	2.51	2.41	2.46	2.46	-1.20%	352,885
Sep 15, 2026	2.51	2.53	2.46	2.49	2.49	-1.58%	225,323
Sep 14, 2026	2.50	2.54	2.46	2.53	2.53	0.40%	226,477
Sep 11, 2026	2.59	2.63	2.52	2.52	2.52	-1.95%	209,700
Sep 10, 2026	2.60	2.63	2.53	2.57	2.57	-2.28%	315,547
Sep 9, 2026	2.67	2.70	2.62	2.63	2.63	-2.95%	280,401
Sep 8, 2026	2.69	2.75	2.67	2.71	2.71	-0.37%	263,047
Sep 4, 2026	2.68	2.74	2.68	2.72	2.72	0.37%	168,144
Sep 3, 2026	2.75	2.76	2.70	2.71	2.71	-0.73%	148,109
Sep 2, 2026	2.67	2.74	2.67	2.73	2.73	1.87%	279,774
Sep 1, 2026	2.69	2.77	2.63	2.68	2.68	-2.01%	605,780
Aug 31, 2026	2.80	2.80	2.69	2.74	2.74	-1.26%	326,337
Aug 28, 2026	2.80	2.81	2.75	2.77	2.77	-1.07%	309,687
Aug 27, 2026	2.84	2.88	2.77	2.80	2.80	-0.36%	463,476
Aug 26, 2026	2.79	2.88	2.78	2.81	2.81	-0.71%	395,827
Aug 25, 2026	2.95	2.99	2.78	2.83	2.83	-3.41%	451,342
Aug 24, 2026	2.83	2.99	2.83	2.93	2.93	2.09%	603,896
Aug 21, 2026	2.80	2.88	2.79	2.87	2.87	3.61%	202,715
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