Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
7.87
-0.12 (-1.44%)
Jun 26, 2025, 4:00 PM - Market closed

Fortress Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20257.787.877.787.88--1.44%916
Jun 25, 20257.797.997.457.997.99-0.46%3,867
Jun 24, 20258.338.397.918.038.031.34%15,187
Jun 23, 20257.848.257.787.927.92-1.11%4,747
Jun 20, 20258.258.708.008.018.010.12%4,342
Jun 18, 20258.388.707.108.008.00-8.17%11,869
Jun 17, 20258.688.928.138.718.710.32%9,586
Jun 16, 20259.039.168.648.688.68-3.77%21,864
Jun 13, 20259.199.198.609.029.022.60%6,443
Jun 12, 20258.769.418.758.808.80-1.29%10,370
Jun 11, 20258.759.188.758.918.910.11%2,233
Jun 10, 20259.449.468.858.908.90-2.47%5,144
Jun 9, 20259.469.478.779.139.13-3.64%8,165
Jun 6, 20258.849.498.849.479.478.23%23,904
Jun 5, 20258.498.758.408.758.754.17%9,053
Jun 4, 20258.108.428.058.408.404.61%6,097
Jun 3, 20257.868.267.868.038.032.10%12,818
Jun 2, 20257.967.967.757.877.87-0.44%10,808
May 30, 20256.947.966.947.907.9013.18%27,171
May 29, 20256.736.996.436.986.983.36%17,544
May 28, 20256.666.986.606.756.75-0.56%20,760
May 27, 20256.377.006.376.796.795.29%11,799
May 23, 20256.446.456.406.456.45-0.92%4,950
May 22, 20256.486.656.486.516.51-2.25%7,404
May 21, 20256.806.906.306.666.66-2.27%35,945
May 20, 20256.706.886.666.826.822.10%10,680
May 19, 20256.536.686.536.686.680.68%1,876
May 16, 20256.776.906.576.636.630.30%12,554
May 15, 20256.266.706.266.616.615.93%10,154
May 14, 20256.196.356.156.246.240.97%6,453
May 13, 20256.306.386.186.186.18-2.52%10,930
May 12, 20255.996.505.996.346.34-0.16%6,965
May 9, 20256.276.355.606.356.353.25%9,372
May 8, 20256.116.336.056.156.15-6.18%23,415
May 7, 20256.806.806.566.566.562.42%7,898
May 6, 20256.606.636.406.406.40-3.03%6,812
May 5, 20256.496.616.366.606.60-0.15%7,610
May 2, 20256.556.656.406.616.61-0.30%8,502
May 1, 20256.706.726.636.636.63-1.04%1,793
Apr 30, 20256.656.906.556.706.70-0.74%8,750
Apr 29, 20256.636.906.636.756.751.20%3,793
Apr 28, 20256.816.946.676.676.67-0.45%8,834
Apr 25, 20256.806.926.636.706.70-0.59%9,630
Apr 24, 20256.426.826.226.746.744.50%18,215
Apr 23, 20256.286.516.006.456.453.70%18,458
Apr 22, 20256.136.806.056.226.222.27%21,426
Apr 21, 20255.596.285.496.086.0811.76%26,736
Apr 17, 20255.225.545.225.445.444.65%5,282
Apr 16, 20255.105.265.035.205.20-1.14%4,009
Apr 15, 20255.055.264.725.265.263.54%33,733