Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
10.07
-0.03 (-0.30%)
Jan 9, 2026, 12:30 PM EST - Market open
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 10.09 | 10.28 | 9.66 | 10.10 | 10.10 | 2.85% | 7,551 |
| Jan 7, 2026 | 10.49 | 10.70 | 9.74 | 9.82 | 9.82 | -6.30% | 58,622 |
| Jan 6, 2026 | 10.65 | 10.68 | 10.20 | 10.48 | 10.48 | -2.06% | 17,664 |
| Jan 5, 2026 | 10.08 | 10.84 | 9.96 | 10.70 | 10.70 | 5.31% | 39,219 |
| Jan 2, 2026 | 9.49 | 10.30 | 9.49 | 10.16 | 10.16 | 7.06% | 27,313 |
| Dec 31, 2025 | 9.39 | 9.50 | 9.25 | 9.49 | 9.49 | 1.71% | 26,081 |
| Dec 30, 2025 | 9.20 | 9.40 | 9.18 | 9.33 | 9.33 | 1.19% | 21,633 |
| Dec 29, 2025 | 9.45 | 9.48 | 9.14 | 9.22 | 9.22 | -1.81% | 18,019 |
| Dec 26, 2025 | 9.13 | 9.39 | 8.99 | 9.39 | 9.39 | 2.07% | 19,719 |
| Dec 24, 2025 | 9.35 | 9.35 | 9.16 | 9.20 | 9.20 | -0.54% | 9,771 |
| Dec 23, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 1.31% | 22,402 |
| Dec 22, 2025 | 9.20 | 9.45 | 8.80 | 9.13 | 9.13 | -0.76% | 39,962 |
| Dec 19, 2025 | 9.15 | 9.34 | 9.10 | 9.20 | 9.20 | 0.44% | 30,678 |
| Dec 18, 2025 | 9.46 | 9.46 | 9.10 | 9.16 | 9.16 | -0.87% | 41,169 |
| Dec 17, 2025 | 9.07 | 9.49 | 9.02 | 9.24 | 9.24 | 1.65% | 30,308 |
| Dec 16, 2025 | 9.25 | 9.68 | 8.97 | 9.09 | 9.09 | -4.32% | 32,831 |
| Dec 15, 2025 | 8.17 | 9.67 | 8.10 | 9.50 | 9.50 | 23.25% | 83,132 |
| Dec 12, 2025 | 7.86 | 7.98 | 7.27 | 7.71 | 7.71 | 0.10% | 19,572 |
| Dec 11, 2025 | 7.61 | 7.70 | 7.21 | 7.70 | 7.70 | -2.28% | 29,316 |
| Dec 10, 2025 | 7.40 | 7.88 | 7.25 | 7.88 | 7.88 | 2.74% | 20,325 |
| Dec 9, 2025 | 7.85 | 7.88 | 7.67 | 7.67 | 7.67 | -0.65% | 7,935 |
| Dec 8, 2025 | 7.33 | 7.75 | 7.33 | 7.72 | 7.72 | 3.62% | 11,187 |
| Dec 5, 2025 | 7.02 | 7.61 | 6.98 | 7.45 | 7.45 | 4.20% | 16,923 |
| Dec 4, 2025 | 6.95 | 7.15 | 6.89 | 7.15 | 7.15 | 2.88% | 8,966 |
| Dec 3, 2025 | 6.73 | 6.99 | 6.69 | 6.95 | 6.95 | -1.42% | 8,216 |
| Dec 2, 2025 | 7.19 | 7.19 | 6.75 | 7.05 | 7.05 | -0.28% | 8,537 |
| Dec 1, 2025 | 6.73 | 7.15 | 6.73 | 7.07 | 7.07 | 2.46% | 12,084 |
| Nov 28, 2025 | 6.89 | 6.92 | 6.89 | 6.90 | 6.90 | 0.26% | 2,589 |
| Nov 26, 2025 | 6.87 | 6.96 | 6.81 | 6.88 | 6.88 | 0.47% | 11,604 |
| Nov 25, 2025 | 6.58 | 6.87 | 6.58 | 6.85 | 6.85 | 2.24% | 9,137 |
| Nov 24, 2025 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | 2.60% | 9,455 |
| Nov 21, 2025 | 6.52 | 6.67 | 6.50 | 6.53 | 6.53 | -0.46% | 6,819 |
| Nov 20, 2025 | 6.75 | 6.76 | 6.50 | 6.56 | 6.56 | -2.92% | 13,455 |
| Nov 19, 2025 | 6.96 | 6.98 | 6.71 | 6.76 | 6.76 | -2.07% | 6,870 |
| Nov 18, 2025 | 6.62 | 7.00 | 6.62 | 6.90 | 6.90 | 3.12% | 8,048 |
| Nov 17, 2025 | 6.70 | 7.00 | 6.60 | 6.69 | 6.69 | -4.41% | 17,084 |
| Nov 14, 2025 | 6.39 | 7.09 | 6.27 | 7.00 | 7.00 | 7.20% | 17,118 |
| Nov 13, 2025 | 6.85 | 6.86 | 6.45 | 6.53 | 6.53 | -3.97% | 21,169 |
| Nov 12, 2025 | 6.72 | 6.86 | 6.72 | 6.80 | 6.80 | 1.49% | 1,997 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.63 | 6.70 | 6.70 | 0.75% | 3,618 |
| Nov 10, 2025 | 6.73 | 7.03 | 6.33 | 6.65 | 6.65 | -1.85% | 14,741 |
| Nov 7, 2025 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | -0.81% | 2,939 |
| Nov 6, 2025 | 6.77 | 7.00 | 6.66 | 6.83 | 6.83 | -0.29% | 13,959 |
| Nov 5, 2025 | 6.83 | 6.95 | 6.83 | 6.85 | 6.85 | 1.90% | 6,273 |
| Nov 4, 2025 | 6.82 | 6.82 | 6.72 | 6.72 | 6.72 | -3.70% | 2,083 |
| Nov 3, 2025 | 6.91 | 6.98 | 6.80 | 6.98 | 6.98 | -0.29% | 7,918 |
| Oct 31, 2025 | 6.93 | 7.00 | 6.90 | 7.00 | 7.00 | 2.04% | 2,343 |
| Oct 30, 2025 | 6.88 | 7.00 | 6.83 | 6.86 | 6.86 | -0.58% | 1,384 |
| Oct 29, 2025 | 7.03 | 7.03 | 6.80 | 6.90 | 6.90 | -1.29% | 7,796 |
| Oct 28, 2025 | 6.90 | 7.09 | 6.90 | 6.99 | 6.99 | -0.43% | 8,597 |