Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
9.15
+0.41 (4.69%)
At close: Sep 5, 2025, 4:00 PM
9.80
+0.65 (7.10%)
After-hours: Sep 5, 2025, 4:23 PM EDT
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.10 | 9.70 | 9.00 | 9.20 | - | 5.26% | 44,046 |
| Sep 4, 2025 | 8.90 | 9.34 | 8.45 | 8.74 | 8.74 | -3.32% | 21,253 |
| Sep 3, 2025 | 9.58 | 9.67 | 8.85 | 9.04 | 9.04 | -3.93% | 26,770 |
| Sep 2, 2025 | 8.41 | 9.85 | 8.29 | 9.41 | 9.41 | 14.94% | 104,049 |
| Aug 29, 2025 | 8.00 | 8.44 | 7.81 | 8.19 | 8.19 | 1.59% | 22,164 |
| Aug 28, 2025 | 7.74 | 8.20 | 7.74 | 8.06 | 8.06 | 1.50% | 13,934 |
| Aug 27, 2025 | 7.70 | 7.94 | 7.70 | 7.94 | 7.94 | 2.45% | 13,034 |
| Aug 26, 2025 | 7.24 | 7.93 | 7.24 | 7.75 | 7.75 | 2.30% | 15,570 |
| Aug 25, 2025 | 7.66 | 7.75 | 7.51 | 7.58 | 7.58 | -1.10% | 13,941 |
| Aug 22, 2025 | 7.46 | 7.89 | 7.46 | 7.66 | 7.66 | -0.52% | 2,821 |
| Aug 21, 2025 | 7.39 | 7.70 | 7.39 | 7.70 | 7.70 | 1.45% | 9,720 |
| Aug 20, 2025 | 7.54 | 7.59 | 7.25 | 7.59 | 7.59 | -0.52% | 13,389 |
| Aug 19, 2025 | 7.62 | 7.67 | 7.51 | 7.63 | 7.63 | -2.05% | 1,537 |
| Aug 18, 2025 | 7.72 | 7.97 | 7.59 | 7.79 | 7.79 | -1.14% | 7,059 |
| Aug 15, 2025 | 7.40 | 7.98 | 7.40 | 7.88 | 7.88 | 10.21% | 53,115 |
| Aug 14, 2025 | 7.17 | 7.40 | 6.99 | 7.15 | 7.15 | -5.30% | 19,656 |
| Aug 13, 2025 | 7.52 | 7.60 | 7.15 | 7.55 | 7.55 | -0.40% | 27,509 |
| Aug 12, 2025 | 7.40 | 7.58 | 7.10 | 7.58 | 7.58 | 2.43% | 23,350 |
| Aug 11, 2025 | 7.16 | 7.40 | 7.05 | 7.40 | 7.40 | 3.79% | 21,620 |
| Aug 8, 2025 | 7.13 | 7.14 | 7.00 | 7.13 | 7.13 | 0.99% | 15,914 |
| Aug 7, 2025 | 7.10 | 7.15 | 7.06 | 7.06 | 7.06 | -0.84% | 6,576 |
| Aug 6, 2025 | 7.19 | 7.24 | 7.06 | 7.12 | 7.12 | -1.79% | 7,025 |
| Aug 5, 2025 | 7.03 | 7.25 | 7.00 | 7.25 | 7.25 | 0.10% | 15,671 |
| Aug 4, 2025 | 6.87 | 7.24 | 6.81 | 7.24 | 7.24 | 4.59% | 4,871 |
| Aug 1, 2025 | 7.30 | 7.30 | 6.75 | 6.93 | 6.93 | 0.80% | 6,975 |
| Jul 31, 2025 | 6.95 | 7.00 | 6.77 | 6.87 | 6.87 | - | 2,728 |
| Jul 30, 2025 | 7.02 | 7.20 | 6.56 | 6.87 | 6.87 | - | 9,599 |
| Jul 29, 2025 | 7.10 | 7.23 | 6.75 | 6.87 | 6.87 | -3.10% | 20,530 |
| Jul 28, 2025 | 7.16 | 7.16 | 6.82 | 7.09 | 7.09 | -0.14% | 19,898 |
| Jul 25, 2025 | 7.25 | 7.35 | 6.87 | 7.10 | 7.10 | -0.28% | 12,659 |
| Jul 24, 2025 | 7.23 | 7.46 | 6.94 | 7.12 | 7.12 | -1.78% | 14,350 |
| Jul 23, 2025 | 7.10 | 7.37 | 7.00 | 7.25 | 7.25 | 2.68% | 12,526 |
| Jul 22, 2025 | 7.00 | 7.28 | 7.00 | 7.06 | 7.06 | -0.21% | 17,460 |
| Jul 21, 2025 | 7.33 | 7.42 | 6.51 | 7.08 | 7.08 | -5.67% | 42,748 |
| Jul 18, 2025 | 7.98 | 8.46 | 7.40 | 7.50 | 7.50 | -5.06% | 47,059 |
| Jul 17, 2025 | 7.55 | 8.00 | 7.50 | 7.90 | 7.90 | 1.02% | 17,220 |
| Jul 16, 2025 | 8.00 | 8.48 | 7.61 | 7.82 | 7.82 | -6.46% | 52,821 |
| Jul 15, 2025 | 8.35 | 8.45 | 8.35 | 8.36 | 8.36 | -1.07% | 6,416 |
| Jul 14, 2025 | 8.64 | 8.64 | 8.30 | 8.45 | 8.45 | 0.50% | 16,169 |
| Jul 11, 2025 | 8.32 | 8.66 | 8.32 | 8.41 | 8.41 | 1.05% | 5,276 |
| Jul 10, 2025 | 8.45 | 8.45 | 8.32 | 8.32 | 8.32 | -1.72% | 2,349 |
| Jul 9, 2025 | 8.15 | 8.60 | 7.82 | 8.47 | 8.47 | 2.63% | 21,042 |
| Jul 8, 2025 | 8.30 | 8.33 | 8.25 | 8.25 | 8.25 | 0.79% | 6,569 |
| Jul 7, 2025 | 8.08 | 8.40 | 8.06 | 8.19 | 8.19 | 3.74% | 13,523 |
| Jul 3, 2025 | 8.40 | 8.40 | 7.69 | 7.89 | 7.89 | -6.07% | 4,764 |
| Jul 2, 2025 | 7.51 | 8.40 | 7.37 | 8.40 | 8.40 | 11.26% | 18,758 |
| Jul 1, 2025 | 7.38 | 7.74 | 7.38 | 7.55 | 7.55 | -1.95% | 6,236 |
| Jun 30, 2025 | 8.00 | 8.40 | 7.68 | 7.70 | 7.70 | -3.63% | 7,852 |
| Jun 27, 2025 | 7.79 | 7.99 | 7.79 | 7.99 | 7.99 | 2.44% | 1,723 |
| Jun 26, 2025 | 7.78 | 7.88 | 7.78 | 7.80 | 7.80 | -2.38% | 916 |