Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
14.36
-0.64 (-4.27%)
At close: Nov 13, 2026, 4:00 PM EST
14.22
-0.14 (-0.95%)
After-hours: Nov 13, 2026, 4:20 PM EST
Fortress Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.11 | 15.11 | 14.28 | 14.36 | 14.36 | -4.27% | 10,355 |
| Nov 12, 2026 | 15.85 | 15.97 | 14.96 | 15.00 | 15.00 | -4.61% | 14,216 |
| Nov 11, 2026 | 15.68 | 15.91 | 15.65 | 15.73 | 15.73 | 0.42% | 14,036 |
| Nov 10, 2026 | 15.23 | 15.67 | 15.20 | 15.66 | 15.66 | 1.36% | 5,721 |
| Nov 9, 2026 | 15.45 | 15.82 | 15.02 | 15.45 | 15.45 | 4.11% | 23,371 |
| Nov 6, 2026 | 15.40 | 15.40 | 14.56 | 14.84 | 14.84 | -1.33% | 11,709 |
| Nov 5, 2026 | 15.08 | 15.26 | 14.69 | 15.04 | 15.04 | 0.27% | 6,736 |
| Nov 4, 2026 | 14.92 | 15.42 | 14.90 | 15.00 | 15.00 | 0.60% | 12,948 |
| Nov 3, 2026 | 14.85 | 15.20 | 14.25 | 14.91 | 14.91 | 0.95% | 33,519 |
| Nov 2, 2026 | 15.05 | 15.53 | 14.77 | 14.77 | 14.77 | -2.19% | 18,563 |
| Oct 30, 2026 | 15.39 | 15.76 | 15.05 | 15.10 | 15.10 | -3.14% | 24,343 |
| Oct 29, 2026 | 15.61 | 16.15 | 15.52 | 15.59 | 15.59 | -1.76% | 19,092 |
| Oct 28, 2026 | 16.01 | 16.47 | 15.20 | 15.87 | 15.87 | -0.87% | 24,784 |
| Oct 27, 2026 | 16.06 | 16.18 | 15.78 | 16.01 | 16.01 | -1.17% | 23,560 |
| Oct 26, 2026 | 16.33 | 16.33 | 16.20 | 16.20 | 16.20 | -1.52% | 1,870 |
| 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% | 6,856 |
| 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% | 10,984 |
| 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% | 822 |
| 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% | 30,165 |
| 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% | 7,287 |
| 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% | 64,908 |
| Sep 24, 2026 | 17.00 | 17.03 | 16.79 | 16.83 | 16.83 | -1.32% | 13,300 |
| 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 |