Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
7.78
-0.12 (-1.52%)
Jun 2, 2025, 4:00 PM - Market closed
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.94 | 7.96 | 6.94 | 7.90 | 7.90 | 13.18% | 27,171 |
| May 29, 2025 | 6.73 | 6.99 | 6.43 | 6.98 | 6.98 | 3.36% | 17,544 |
| May 28, 2025 | 6.66 | 6.98 | 6.60 | 6.75 | 6.75 | -0.56% | 20,760 |
| May 27, 2025 | 6.37 | 7.00 | 6.37 | 6.79 | 6.79 | 5.29% | 11,799 |
| May 23, 2025 | 6.44 | 6.45 | 6.40 | 6.45 | 6.45 | -0.92% | 4,950 |
| May 22, 2025 | 6.48 | 6.65 | 6.48 | 6.51 | 6.51 | -2.25% | 7,404 |
| May 21, 2025 | 6.80 | 6.90 | 6.30 | 6.66 | 6.66 | -2.27% | 35,945 |
| May 20, 2025 | 6.70 | 6.88 | 6.66 | 6.82 | 6.82 | 2.10% | 10,680 |
| May 19, 2025 | 6.53 | 6.68 | 6.53 | 6.68 | 6.68 | 0.68% | 1,876 |
| May 16, 2025 | 6.77 | 6.90 | 6.57 | 6.63 | 6.63 | 0.30% | 12,554 |
| May 15, 2025 | 6.26 | 6.70 | 6.26 | 6.61 | 6.61 | 5.93% | 10,154 |
| May 14, 2025 | 6.19 | 6.35 | 6.15 | 6.24 | 6.24 | 0.97% | 6,453 |
| May 13, 2025 | 6.30 | 6.38 | 6.18 | 6.18 | 6.18 | -2.52% | 10,930 |
| May 12, 2025 | 5.99 | 6.50 | 5.99 | 6.34 | 6.34 | -0.16% | 6,965 |
| May 9, 2025 | 6.27 | 6.35 | 5.60 | 6.35 | 6.35 | 3.25% | 9,372 |
| May 8, 2025 | 6.11 | 6.33 | 6.05 | 6.15 | 6.15 | -6.18% | 23,415 |
| May 7, 2025 | 6.80 | 6.80 | 6.56 | 6.56 | 6.56 | 2.42% | 7,898 |
| May 6, 2025 | 6.60 | 6.63 | 6.40 | 6.40 | 6.40 | -3.03% | 6,812 |
| May 5, 2025 | 6.49 | 6.61 | 6.36 | 6.60 | 6.60 | -0.15% | 7,610 |
| May 2, 2025 | 6.55 | 6.65 | 6.40 | 6.61 | 6.61 | -0.30% | 8,502 |
| May 1, 2025 | 6.70 | 6.72 | 6.63 | 6.63 | 6.63 | -1.04% | 1,793 |
| Apr 30, 2025 | 6.65 | 6.90 | 6.55 | 6.70 | 6.70 | -0.74% | 8,750 |
| Apr 29, 2025 | 6.63 | 6.90 | 6.63 | 6.75 | 6.75 | 1.20% | 3,793 |
| Apr 28, 2025 | 6.81 | 6.94 | 6.67 | 6.67 | 6.67 | -0.45% | 8,834 |
| Apr 25, 2025 | 6.80 | 6.92 | 6.63 | 6.70 | 6.70 | -0.59% | 9,630 |
| Apr 24, 2025 | 6.42 | 6.82 | 6.22 | 6.74 | 6.74 | 4.50% | 18,215 |
| Apr 23, 2025 | 6.28 | 6.51 | 6.00 | 6.45 | 6.45 | 3.70% | 18,458 |
| Apr 22, 2025 | 6.13 | 6.80 | 6.05 | 6.22 | 6.22 | 2.27% | 21,426 |
| Apr 21, 2025 | 5.59 | 6.28 | 5.49 | 6.08 | 6.08 | 11.76% | 26,736 |
| Apr 17, 2025 | 5.22 | 5.54 | 5.22 | 5.44 | 5.44 | 4.65% | 5,282 |
| Apr 16, 2025 | 5.10 | 5.26 | 5.03 | 5.20 | 5.20 | -1.14% | 4,009 |
| Apr 15, 2025 | 5.05 | 5.26 | 4.72 | 5.26 | 5.26 | 3.54% | 33,733 |
| Apr 14, 2025 | 5.34 | 5.34 | 5.05 | 5.08 | 5.08 | -2.12% | 26,185 |
| Apr 11, 2025 | 5.33 | 5.33 | 5.10 | 5.19 | 5.19 | -1.14% | 8,533 |
| Apr 10, 2025 | 5.40 | 5.46 | 5.24 | 5.25 | 5.25 | -3.06% | 6,230 |
| Apr 9, 2025 | 5.33 | 5.47 | 5.05 | 5.42 | 5.42 | 0.30% | 16,463 |
| Apr 8, 2025 | 5.36 | 5.66 | 5.36 | 5.40 | 5.40 | 0.93% | 7,526 |
| Apr 7, 2025 | 5.22 | 5.44 | 5.22 | 5.35 | 5.35 | -6.63% | 10,028 |
| Apr 4, 2025 | 5.65 | 5.75 | 5.25 | 5.73 | 5.73 | 0.35% | 12,631 |
| Apr 3, 2025 | 5.55 | 5.74 | 5.55 | 5.71 | 5.71 | -0.70% | 1,688 |
| Apr 2, 2025 | 5.79 | 5.80 | 5.68 | 5.75 | 5.75 | -0.69% | 3,391 |
| Apr 1, 2025 | 5.83 | 6.00 | 5.50 | 5.79 | 5.79 | -3.66% | 9,354 |
| Mar 31, 2025 | 6.21 | 6.21 | 5.77 | 6.01 | 6.01 | -6.24% | 4,077 |
| Mar 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.47% | 257 |
| Mar 27, 2025 | 6.46 | 6.46 | 6.26 | 6.38 | 6.38 | -1.24% | 5,310 |
| Mar 26, 2025 | 6.41 | 6.50 | 6.33 | 6.46 | 6.46 | -0.62% | 3,282 |
| Mar 25, 2025 | 6.45 | 6.68 | 6.45 | 6.50 | 6.50 | -1.96% | 6,890 |
| Mar 24, 2025 | 6.25 | 6.71 | 6.25 | 6.63 | 6.63 | -1.63% | 3,761 |
| Mar 21, 2025 | 6.60 | 6.74 | 6.41 | 6.74 | 6.74 | 3.93% | 8,293 |
| Mar 20, 2025 | 6.44 | 6.60 | 6.43 | 6.49 | 6.49 | -1.95% | 6,444 |