Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
1.880
-0.110 (-5.53%)
At close: Nov 13, 2026, 4:00 PM EST
1.875
-0.005 (-0.27%)
After-hours: Nov 13, 2026, 7:30 PM EST
Fortress Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.92 | 1.94 | 1.76 | 1.88 | 1.88 | -5.53% | 310,605 |
| Nov 12, 2026 | 2.00 | 2.07 | 1.92 | 1.99 | 1.99 | -1.00% | 297,958 |
| Nov 11, 2026 | 1.94 | 2.04 | 1.93 | 2.01 | 2.01 | 5.24% | 382,208 |
| Nov 10, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.02% | 179,228 |
| Nov 9, 2026 | 1.90 | 2.00 | 1.85 | 1.99 | 1.99 | 7.57% | 289,754 |
| Nov 6, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 129,816 |
| Nov 5, 2026 | 1.98 | 1.98 | 1.79 | 1.84 | 1.84 | -6.60% | 307,429 |
| Nov 4, 2026 | 1.98 | 2.06 | 1.94 | 1.97 | 1.97 | 1.55% | 124,384 |
| Nov 3, 2026 | 1.91 | 1.98 | 1.88 | 1.94 | 1.94 | 0.52% | 100,709 |
| Nov 2, 2026 | 1.89 | 1.94 | 1.86 | 1.93 | 1.93 | 0.52% | 198,154 |
| Oct 30, 2026 | 2.01 | 2.01 | 1.89 | 1.92 | 1.92 | -4.00% | 196,838 |
| Oct 29, 2026 | 2.00 | 2.07 | 1.97 | 2.00 | 2.00 | 2.04% | 179,428 |
| Oct 28, 2026 | 1.94 | 1.98 | 1.91 | 1.96 | 1.96 | 1.55% | 125,198 |
| Oct 27, 2026 | 1.90 | 1.95 | 1.87 | 1.93 | 1.93 | 3.21% | 157,135 |
| Oct 26, 2026 | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | -3.11% | 116,324 |
| Oct 23, 2026 | 1.98 | 1.99 | 1.91 | 1.93 | 1.93 | -3.02% | 223,617 |
| Oct 22, 2026 | 1.94 | 2.01 | 1.93 | 1.99 | 1.99 | 2.58% | 183,347 |
| 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 |