Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
19.62
+0.19 (1.00%)
At close: Aug 11, 2026, 4:00 PM EDT
19.46
-0.15 (-0.78%)
After-hours: Aug 11, 2026, 5:04 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 19.05 | 19.62 | 19.05 | 19.62 | 19.62 | 1.00% | 2,130 |
| Aug 10, 2026 | 19.90 | 20.00 | 19.00 | 19.42 | 19.42 | -2.31% | 10,076 |
| Aug 7, 2026 | 19.95 | 19.95 | 18.94 | 19.88 | 19.88 | -0.30% | 4,719 |
| Aug 6, 2026 | 19.00 | 19.94 | 18.99 | 19.94 | 19.94 | 3.96% | 15,670 |
| Aug 5, 2026 | 19.00 | 19.19 | 18.75 | 19.18 | 19.18 | 1.43% | 16,146 |
| Aug 4, 2026 | 18.89 | 18.99 | 18.75 | 18.91 | 18.91 | -0.37% | 15,714 |
| Aug 3, 2026 | 18.90 | 19.08 | 18.75 | 18.98 | 18.98 | 0.53% | 19,962 |
| Jul 31, 2026 | 18.85 | 18.98 | 18.80 | 18.88 | 18.88 | 0.43% | 3,917 |
| Jul 30, 2026 | 18.79 | 19.00 | 18.70 | 18.80 | 18.80 | -0.05% | 27,455 |
| Jul 29, 2026 | 18.90 | 18.95 | 18.73 | 18.81 | 18.81 | 0.27% | 10,182 |
| Jul 28, 2026 | 18.59 | 18.82 | 18.56 | 18.76 | 18.76 | -0.21% | 8,783 |
| Jul 27, 2026 | 18.91 | 18.93 | 18.75 | 18.80 | 18.80 | -0.48% | 9,471 |
| Jul 24, 2026 | 18.71 | 18.90 | 18.55 | 18.89 | 18.89 | 0.21% | 11,490 |
| Jul 23, 2026 | 18.72 | 18.85 | 18.50 | 18.85 | 18.85 | -0.26% | 6,632 |
| Jul 22, 2026 | 18.89 | 18.90 | 18.75 | 18.90 | 18.90 | 0.64% | 3,043 |
| Jul 21, 2026 | 18.70 | 19.00 | 18.65 | 18.78 | 18.78 | 0.21% | 3,326 |
| Jul 20, 2026 | 18.68 | 18.79 | 18.65 | 18.74 | 18.74 | 0.16% | 13,447 |
| Jul 17, 2026 | 18.50 | 18.78 | 18.50 | 18.71 | 18.71 | 0.59% | 6,843 |
| Jul 16, 2026 | 18.80 | 18.80 | 18.47 | 18.60 | 18.60 | -1.15% | 2,770 |
| Jul 15, 2026 | 18.80 | 18.90 | 18.80 | 18.82 | 18.82 | 0.36% | 4,017 |
| Jul 14, 2026 | 18.42 | 18.89 | 18.42 | 18.75 | 18.75 | 0.27% | 12,391 |
| Jul 13, 2026 | 18.61 | 19.30 | 18.58 | 18.70 | 18.70 | 0.75% | 10,525 |
| Jul 10, 2026 | 18.70 | 18.75 | 18.40 | 18.56 | 18.56 | -1.28% | 8,320 |
| Jul 9, 2026 | 18.99 | 19.10 | 18.50 | 18.80 | 18.80 | -1.39% | 10,655 |
| Jul 8, 2026 | 20.00 | 20.00 | 17.90 | 19.07 | 19.07 | -4.15% | 54,885 |
| Jul 7, 2026 | 20.06 | 20.20 | 19.53 | 19.89 | 19.89 | -1.68% | 26,075 |
| Jul 6, 2026 | 20.33 | 20.35 | 19.95 | 20.23 | 20.23 | -0.88% | 12,688 |
| Jul 2, 2026 | 20.11 | 20.50 | 20.11 | 20.41 | 20.41 | 0.79% | 20,856 |
| Jul 1, 2026 | 20.10 | 20.35 | 20.05 | 20.25 | 20.25 | 0.75% | 22,265 |
| Jun 30, 2026 | 20.22 | 20.22 | 20.00 | 20.10 | 20.10 | 0.10% | 10,534 |
| Jun 29, 2026 | 20.11 | 20.11 | 20.05 | 20.08 | 20.08 | 0.15% | 5,254 |
| Jun 26, 2026 | 20.06 | 20.30 | 20.00 | 20.05 | 20.05 | -0.64% | 6,192 |
| Jun 25, 2026 | 20.13 | 20.29 | 20.09 | 20.18 | 20.18 | 0.25% | 1,038 |
| Jun 24, 2026 | 20.15 | 20.26 | 20.04 | 20.13 | 20.13 | 0.60% | 13,112 |
| Jun 23, 2026 | 19.92 | 20.30 | 19.75 | 20.01 | 20.01 | 0.45% | 16,022 |
| Jun 22, 2026 | 20.06 | 20.13 | 19.92 | 19.92 | 19.92 | -0.70% | 10,275 |
| Jun 18, 2026 | 20.65 | 20.65 | 20.06 | 20.06 | 20.06 | -2.24% | 8,430 |
| Jun 17, 2026 | 20.25 | 20.81 | 20.24 | 20.52 | 20.52 | 1.33% | 45,492 |
| Jun 16, 2026 | 21.00 | 21.00 | 20.25 | 20.25 | 20.25 | -3.02% | 22,329 |
| Jun 15, 2026 | 20.90 | 21.43 | 20.81 | 20.88 | 20.88 | 0.82% | 38,629 |
| Jun 12, 2026 | 20.02 | 20.85 | 20.02 | 20.71 | 20.71 | 1.02% | 42,847 |
| Jun 11, 2026 | 20.07 | 20.50 | 20.02 | 20.50 | 20.50 | 1.99% | 14,115 |
| Jun 10, 2026 | 20.10 | 20.65 | 20.10 | 20.10 | 20.10 | -0.50% | 20,383 |
| Jun 9, 2026 | 20.50 | 20.50 | 20.02 | 20.20 | 20.20 | - | 12,604 |
| Jun 8, 2026 | 20.70 | 21.00 | 19.67 | 20.20 | 20.20 | -2.27% | 36,611 |
| Jun 5, 2026 | 21.23 | 21.23 | 20.65 | 20.67 | 20.67 | -1.95% | 32,911 |
| Jun 4, 2026 | 20.69 | 21.15 | 20.65 | 21.08 | 21.08 | 1.50% | 34,733 |
| Jun 3, 2026 | 20.68 | 21.00 | 20.65 | 20.77 | 20.77 | 1.66% | 62,046 |
| Jun 2, 2026 | 20.50 | 20.82 | 20.40 | 20.43 | 20.43 | -0.24% | 66,334 |
| Jun 1, 2026 | 19.74 | 20.70 | 19.55 | 20.48 | 20.48 | 5.19% | 105,676 |