Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
6.82
+0.01 (0.15%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.71 | 6.91 | 6.71 | 6.81 | 6.81 | 0.44% | 8,458 |
| Oct 16, 2025 | 6.85 | 6.88 | 6.78 | 6.78 | 6.78 | 0.31% | 4,875 |
| Oct 15, 2025 | 7.07 | 7.07 | 6.73 | 6.76 | 6.76 | -2.47% | 8,747 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.62 | 6.93 | 6.93 | -2.39% | 22,074 |
| Oct 13, 2025 | 7.20 | 7.28 | 6.88 | 7.10 | 7.10 | -0.49% | 21,653 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.05 | 7.14 | 7.14 | -1.79% | 13,769 |
| Oct 9, 2025 | 7.27 | 7.48 | 7.15 | 7.27 | 7.27 | -1.56% | 10,718 |
| Oct 8, 2025 | 7.32 | 7.50 | 7.30 | 7.38 | 7.38 | -0.07% | 9,243 |
| Oct 7, 2025 | 7.47 | 7.51 | 7.28 | 7.39 | 7.39 | -0.34% | 6,212 |
| Oct 6, 2025 | 7.10 | 7.50 | 7.10 | 7.41 | 7.41 | 0.41% | 26,644 |
| Oct 3, 2025 | 7.60 | 7.60 | 7.31 | 7.38 | 7.38 | 1.51% | 8,658 |
| Oct 2, 2025 | 7.52 | 7.80 | 7.02 | 7.27 | 7.27 | -3.32% | 75,620 |
| Oct 1, 2025 | 7.00 | 7.80 | 7.00 | 7.52 | 7.52 | -18.26% | 66,226 |
| Sep 30, 2025 | 9.02 | 9.45 | 9.02 | 9.20 | 9.20 | 0.55% | 79,374 |
| Sep 29, 2025 | 9.34 | 9.45 | 9.07 | 9.15 | 9.15 | -0.44% | 29,472 |
| Sep 26, 2025 | 9.11 | 9.34 | 8.95 | 9.19 | 9.19 | 0.88% | 18,948 |
| Sep 25, 2025 | 8.91 | 9.11 | 8.91 | 9.11 | 9.11 | 0.33% | 24,335 |
| Sep 24, 2025 | 9.05 | 9.15 | 8.90 | 9.08 | 9.08 | -0.77% | 38,419 |
| Sep 23, 2025 | 9.20 | 9.34 | 9.01 | 9.15 | 9.15 | -1.08% | 9,518 |
| Sep 22, 2025 | 9.06 | 9.38 | 8.90 | 9.25 | 9.25 | 1.87% | 16,900 |
| Sep 19, 2025 | 8.81 | 9.08 | 8.81 | 9.08 | 9.08 | 0.78% | 15,910 |
| Sep 18, 2025 | 8.45 | 9.03 | 8.45 | 9.01 | 9.01 | 6.44% | 19,595 |
| Sep 17, 2025 | 8.63 | 8.65 | 8.30 | 8.47 | 8.47 | -0.06% | 20,728 |
| Sep 16, 2025 | 8.75 | 8.96 | 8.34 | 8.47 | 8.47 | -4.40% | 12,644 |
| Sep 15, 2025 | 8.94 | 8.94 | 8.57 | 8.86 | 8.86 | -1.12% | 40,156 |
| Sep 12, 2025 | 9.09 | 9.22 | 8.92 | 8.96 | 8.96 | -1.65% | 31,840 |
| Sep 11, 2025 | 9.10 | 9.46 | 8.91 | 9.11 | 9.11 | 0.82% | 29,302 |
| Sep 10, 2025 | 8.95 | 9.38 | 8.77 | 9.04 | 9.04 | 1.30% | 11,369 |
| Sep 9, 2025 | 9.19 | 9.19 | 8.65 | 8.92 | 8.92 | -2.51% | 12,652 |
| Sep 8, 2025 | 9.45 | 9.55 | 8.77 | 9.15 | 9.15 | - | 64,146 |
| Sep 5, 2025 | 9.10 | 9.70 | 9.00 | 9.15 | 9.15 | 4.69% | 49,456 |
| 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 |