Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.80	16.80	15.06	16.45	16.45	-1.32%	28,642
Oct 22, 2026	16.87	16.98	16.30	16.67	16.67	-0.60%	6,762
Oct 21, 2026	16.61	16.86	16.50	16.77	16.77	2.13%	5,514
Oct 20, 2026	16.80	16.80	16.38	16.42	16.42	-1.67%	6,356
Oct 19, 2026	16.75	16.75	16.65	16.70	16.70	0.17%	2,171
Oct 16, 2026	16.70	16.88	16.51	16.67	16.67	-1.30%	10,684
Oct 15, 2026	16.80	16.97	16.39	16.89	16.89	2.49%	11,710
Oct 14, 2026	17.10	17.11	16.37	16.48	16.48	-5.34%	11,503
Oct 13, 2026	17.42	17.60	17.18	17.41	17.41	-1.36%	5,195
Oct 12, 2026	17.61	17.90	17.60	17.65	17.65	-1.07%	4,929
Oct 9, 2026	17.85	17.85	17.62	17.84	17.84	0.34%	677
Oct 8, 2026	17.74	17.96	17.40	17.78	17.78	-1.38%	6,306
Oct 7, 2026	17.50	18.16	17.50	18.03	18.03	-2.96%	4,063
Oct 6, 2026	18.00	18.58	17.50	18.58	18.58	2.65%	4,885
Oct 5, 2026	16.95	18.10	16.95	18.10	18.10	7.35%	29,965
Oct 2, 2026	16.20	17.25	16.20	16.86	16.86	4.98%	25,188
Oct 1, 2026	16.31	16.38	16.05	16.06	16.06	-2.73%	6,928
Sep 30, 2026	16.37	16.70	16.37	16.51	16.51	-0.96%	16,218
Sep 29, 2026	16.64	16.94	16.04	16.67	16.67	0.91%	58,833
Sep 28, 2026	16.76	16.76	16.40	16.52	16.52	-0.75%	10,394
Sep 25, 2026	16.82	16.86	16.38	16.65	16.65	-1.07%	64,688
Sep 24, 2026	17.00	17.03	16.79	16.83	16.83	-1.32%	13,250
Sep 23, 2026	17.10	17.14	16.86	17.05	17.05	-0.58%	15,934
Sep 22, 2026	18.00	18.00	17.10	17.15	17.15	-0.69%	7,327
Sep 21, 2026	17.80	17.80	17.25	17.27	17.27	-2.92%	6,802
Sep 18, 2026	18.00	18.00	17.62	17.79	17.79	-0.61%	2,792
Sep 17, 2026	18.31	18.31	16.71	17.90	17.90	-1.16%	19,130
Sep 16, 2026	18.20	18.30	18.10	18.11	18.11	-0.44%	10,272
Sep 15, 2026	18.35	18.35	18.19	18.19	18.19	-1.36%	7,317
Sep 14, 2026	18.45	18.45	18.44	18.44	18.44	-0.05%	1,310
Sep 11, 2026	18.70	18.76	18.32	18.45	18.45	-0.67%	3,632
Sep 10, 2026	18.55	18.59	18.50	18.58	18.58	-0.08%	8,855
Sep 9, 2026	18.50	18.60	18.49	18.59	18.59	-0.32%	10,123
Sep 8, 2026	18.75	18.75	18.54	18.65	18.65	-0.53%	3,519
Sep 4, 2026	18.55	18.80	18.54	18.75	18.75	1.02%	7,843
Sep 3, 2026	18.73	18.73	18.51	18.56	18.56	-0.85%	3,601
Sep 2, 2026	18.60	18.80	18.55	18.72	18.72	1.19%	7,088
Sep 1, 2026	18.55	18.60	18.50	18.50	18.50	-1.23%	4,584
Aug 31, 2026	18.68	18.82	18.55	18.73	18.73	0.64%	3,040
Aug 28, 2026	18.75	18.75	18.50	18.61	18.61	0.27%	5,091
Aug 27, 2026	18.38	18.58	18.38	18.56	18.56	0.87%	6,633
Aug 26, 2026	18.21	18.43	18.00	18.40	18.40	0.55%	4,977
Aug 25, 2026	18.36	18.40	18.20	18.30	18.30	-0.49%	17,064
Aug 24, 2026	18.50	18.50	18.15	18.39	18.39	0.49%	13,350
Aug 21, 2026	18.30	18.59	18.30	18.30	18.30	0.16%	8,497
Aug 20, 2026	18.02	18.27	18.02	18.27	18.27	0.36%	11,627
Aug 19, 2026	18.16	18.34	18.05	18.21	18.21	-0.08%	12,263
Aug 18, 2026	18.05	18.26	18.00	18.22	18.22	0.50%	10,768
Aug 17, 2026	18.53	18.55	18.08	18.13	18.13	-2.81%	17,630
Aug 14, 2026	18.69	18.90	18.00	18.66	18.66	-2.38%	40,432