Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
18.65
-0.10 (-0.53%)
At close: Sep 8, 2026, 4:00 PM EDT
18.65
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 19.09 | 19.58 | 18.78 | 19.11 | 19.11 | -0.93% | 7,564 |
| Aug 12, 2026 | 19.10 | 19.50 | 19.10 | 19.29 | 19.29 | -1.66% | 9,704 |
| Aug 11, 2026 | 19.05 | 19.62 | 19.05 | 19.62 | 19.62 | 1.00% | 2,240 |
| 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% | 16,014 |
| 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% | 27,555 |
| 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% | 2,829 |
| 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% | 8,330 |
| 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% | 26,085 |
| 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 |