Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.51	2.53	2.46	2.49	2.49	-1.58%	223,913
Sep 14, 2026	2.50	2.54	2.46	2.53	2.53	0.40%	220,469
Sep 11, 2026	2.59	2.63	2.52	2.52	2.52	-1.95%	209,548
Sep 10, 2026	2.60	2.63	2.53	2.57	2.57	-2.28%	315,446
Sep 9, 2026	2.67	2.70	2.62	2.63	2.63	-2.95%	280,346
Sep 8, 2026	2.69	2.75	2.67	2.71	2.71	-0.37%	263,045
Sep 4, 2026	2.68	2.74	2.68	2.72	2.72	0.37%	168,115
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
Aug 13, 2026	2.76	3.06	2.70	2.98	2.98	8.36%	1,394,128
Aug 12, 2026	2.61	2.78	2.57	2.75	2.75	5.36%	1,007,762
Aug 11, 2026	2.74	2.74	2.60	2.61	2.61	-5.09%	617,236
Aug 10, 2026	2.66	2.79	2.63	2.75	2.75	3.00%	542,784
Aug 7, 2026	2.77	2.85	2.65	2.67	2.67	-3.61%	579,990
Aug 6, 2026	2.79	2.85	2.70	2.77	2.77	-0.72%	651,385
Aug 5, 2026	2.78	2.88	2.75	2.79	2.79	2.57%	702,322
Aug 4, 2026	2.70	2.80	2.66	2.72	2.72	-1.45%	992,372
Aug 3, 2026	2.97	2.97	2.62	2.76	2.76	-11.82%	2,314,446
Jul 31, 2026	3.28	3.28	3.08	3.13	3.13	-4.86%	643,005
Jul 30, 2026	3.36	3.45	3.27	3.29	3.29	-1.79%	464,020
Jul 29, 2026	3.38	3.46	3.32	3.35	3.35	-1.18%	324,762
Jul 28, 2026	3.26	3.39	3.15	3.39	3.39	3.67%	404,400
Jul 27, 2026	3.36	3.51	3.23	3.27	3.27	-2.10%	413,363
Jul 24, 2026	3.47	3.49	3.27	3.34	3.34	-2.62%	414,539
Jul 23, 2026	3.53	3.59	3.39	3.43	3.43	-3.38%	445,373
Jul 22, 2026	3.55	3.65	3.49	3.55	3.55	0.57%	604,713
Jul 21, 2026	3.39	3.60	3.34	3.53	3.53	6.01%	557,289
Jul 20, 2026	3.39	3.48	3.32	3.33	3.33	-0.89%	488,560
Jul 17, 2026	3.35	3.48	3.30	3.36	3.36	-1.75%	304,026
Jul 16, 2026	3.69	3.71	3.41	3.42	3.42	-7.82%	763,180
Jul 15, 2026	3.69	3.84	3.53	3.71	3.71	-0.54%	742,235
Jul 14, 2026	3.34	3.75	3.31	3.73	3.73	13.03%	1,246,052
Jul 13, 2026	3.32	3.46	3.30	3.30	3.30	-	863,059
Jul 10, 2026	3.29	3.30	3.13	3.30	3.30	0.30%	662,568
Jul 9, 2026	3.04	3.33	3.02	3.29	3.29	9.67%	1,085,209
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%	391,742