Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
18.10
+1.24 (7.35%)
At close: Oct 5, 2026, 4:00 PM EDT
18.10
0.00 (0.00%)
After-hours: Oct 5, 2026, 7:53 PM EDT
Fortress Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |