Skip to main content
logo
Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.090
+0.060 (2.96%)
At close: Oct 5, 2026, 4:00 PM EDT
2.100
+0.010 (0.48%)
After-hours: Oct 5, 2026, 7:30 PM EDT

Fortress Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20262.032.142.002.092.092.96%553,368
Oct 2, 20262.082.092.012.032.03-1.93%325,842
Oct 1, 20262.172.172.072.072.07-3.27%276,856
Sep 30, 20262.202.202.142.142.14-2.73%221,191
Sep 29, 20262.202.212.142.202.201.38%257,165
Sep 28, 20262.262.272.172.172.17-4.82%263,258
Sep 25, 20262.272.322.262.282.28-264,894
Sep 24, 20262.332.352.282.282.28-2.56%203,678
Sep 23, 20262.452.452.332.342.34-4.49%331,816
Sep 22, 20262.422.472.402.452.451.66%199,727
Sep 21, 20262.502.522.392.412.41-3.98%283,344
Sep 18, 20262.502.572.472.512.51-414,780
Sep 17, 20262.492.512.442.512.512.03%167,536
Sep 16, 20262.482.512.412.462.46-1.20%352,885
Sep 15, 20262.512.532.462.492.49-1.58%225,323
Sep 14, 20262.502.542.462.532.530.40%226,477
Sep 11, 20262.592.632.522.522.52-1.95%209,700
Sep 10, 20262.602.632.532.572.57-2.28%315,547
Sep 9, 20262.672.702.622.632.63-2.95%280,401
Sep 8, 20262.692.752.672.712.71-0.37%263,047
Sep 4, 20262.682.742.682.722.720.37%168,144
Sep 3, 20262.752.762.702.712.71-0.73%148,109
Sep 2, 20262.672.742.672.732.731.87%279,774
Sep 1, 20262.692.772.632.682.68-2.01%605,780
Aug 31, 20262.802.802.692.742.74-1.26%326,337
Aug 28, 20262.802.812.752.772.77-1.07%309,687
Aug 27, 20262.842.882.772.802.80-0.36%463,476
Aug 26, 20262.792.882.782.812.81-0.71%395,827
Aug 25, 20262.952.992.782.832.83-3.41%451,342
Aug 24, 20262.832.992.832.932.932.09%603,896
Aug 21, 20262.802.882.792.872.873.61%202,715
Aug 20, 20262.802.872.752.772.77-2.81%323,758
Aug 19, 20262.932.932.792.852.85-2.06%536,559
Aug 18, 20262.822.912.762.912.913.19%593,190
Aug 17, 20262.892.902.732.822.82-3.75%838,776
Aug 14, 20262.923.022.712.932.93-1.68%1,031,522
Aug 13, 20262.763.062.702.982.988.36%1,394,128
Aug 12, 20262.612.782.572.752.755.36%1,007,762
Aug 11, 20262.742.742.602.612.61-5.09%617,236
Aug 10, 20262.662.792.632.752.753.00%542,784
Aug 7, 20262.772.852.652.672.67-3.61%579,990
Aug 6, 20262.792.852.702.772.77-0.72%651,385
Aug 5, 20262.782.882.752.792.792.57%702,322
Aug 4, 20262.702.802.662.722.72-1.45%992,372
Aug 3, 20262.972.972.622.762.76-11.82%2,314,446
Jul 31, 20263.283.283.083.133.13-4.86%643,005
Jul 30, 20263.363.453.273.293.29-1.79%464,020
Jul 29, 20263.383.463.323.353.35-1.18%324,762
Jul 28, 20263.263.393.153.393.393.67%404,400
Jul 27, 20263.363.513.233.273.27-2.10%413,363