Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.44	2.44	2.36	2.39	2.39	-0.42%	96,715
May 7, 2026	2.53	2.53	2.38	2.40	2.40	-5.88%	245,603
May 6, 2026	2.48	2.57	2.42	2.55	2.55	3.66%	340,103
May 5, 2026	2.41	2.47	2.38	2.46	2.46	3.36%	316,421
May 4, 2026	2.32	2.42	2.32	2.38	2.38	2.15%	241,798
May 1, 2026	2.30	2.41	2.30	2.33	2.33	1.30%	242,778
Apr 30, 2026	2.22	2.32	2.21	2.30	2.30	3.60%	184,975
Apr 29, 2026	2.26	2.27	2.20	2.22	2.22	-0.89%	151,868
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
Mar 20, 2026	3.13	3.14	2.96	2.99	2.99	-4.78%	325,834
Mar 19, 2026	3.14	3.18	3.08	3.14	3.14	-0.63%	223,600
Mar 18, 2026	3.13	3.25	3.12	3.16	3.16	1.28%	215,829
Mar 17, 2026	3.05	3.18	3.05	3.12	3.12	0.97%	247,591
Mar 16, 2026	3.10	3.18	3.04	3.09	3.09	-0.32%	357,493
Mar 13, 2026	3.30	3.31	3.07	3.10	3.10	-5.49%	499,716
Mar 12, 2026	3.15	3.29	3.15	3.28	3.28	1.86%	317,196
Mar 11, 2026	3.34	3.36	3.18	3.22	3.22	-4.17%	320,961
Mar 10, 2026	3.42	3.43	3.29	3.36	3.36	-0.30%	268,188
Mar 9, 2026	3.31	3.42	3.25	3.37	3.37	0.90%	528,769
Mar 6, 2026	3.05	3.47	3.02	3.34	3.34	6.71%	706,836
Mar 5, 2026	3.05	3.17	3.04	3.13	3.13	0.97%	303,733
Mar 4, 2026	3.11	3.19	3.06	3.10	3.10	1.31%	377,962
Mar 3, 2026	3.25	3.25	3.03	3.06	3.06	-7.27%	765,071
Mar 2, 2026	3.23	3.37	3.21	3.30	3.30	-3.51%	399,941
Feb 27, 2026	3.44	3.52	3.35	3.42	3.42	-2.84%	441,507