Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	2.69	2.79	2.68	2.78	2.78	4.91%	499,126
May 20, 2026	2.57	2.69	2.57	2.65	2.65	4.74%	390,599
May 19, 2026	2.50	2.62	2.40	2.53	2.53	2.02%	606,048
May 18, 2026	2.41	2.62	2.41	2.48	2.48	2.90%	824,578
May 15, 2026	2.35	2.48	2.27	2.41	2.41	4.78%	771,528
May 14, 2026	2.26	2.34	2.18	2.30	2.30	3.14%	529,743
May 13, 2026	2.25	2.30	2.19	2.23	2.23	-1.33%	349,463
May 12, 2026	2.22	2.27	2.20	2.26	2.26	0.89%	129,095
May 11, 2026	2.39	2.43	2.24	2.24	2.24	-6.28%	454,092
May 8, 2026	2.44	2.44	2.36	2.39	2.39	-0.42%	97,289
May 7, 2026	2.53	2.53	2.38	2.40	2.40	-5.88%	245,936
May 6, 2026	2.48	2.57	2.42	2.55	2.55	3.66%	340,649
May 5, 2026	2.41	2.47	2.38	2.46	2.46	3.36%	318,639
May 4, 2026	2.32	2.42	2.32	2.38	2.38	2.15%	242,260
May 1, 2026	2.30	2.41	2.30	2.33	2.33	1.30%	242,978
Apr 30, 2026	2.22	2.32	2.21	2.30	2.30	3.60%	195,726