Fortress Biotech, Inc. (FBIOP)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.33	14.45	14.28	14.43	14.43	-0.45%	6,558
Apr 27, 2026	14.35	14.56	14.20	14.50	14.50	1.72%	23,697
Apr 24, 2026	13.78	14.36	13.50	14.25	14.25	6.26%	18,549
Apr 23, 2026	13.44	13.44	13.31	13.41	13.41	-0.15%	5,023
Apr 22, 2026	13.29	13.46	13.29	13.43	13.43	0.90%	1,770
Apr 21, 2026	13.27	13.38	13.19	13.31	13.31	0.99%	7,601
Apr 20, 2026	13.21	13.50	12.93	13.18	13.18	-0.60%	13,074
Apr 17, 2026	13.53	13.58	13.09	13.26	13.26	1.07%	13,095
Apr 16, 2026	13.04	13.21	12.87	13.12	13.12	-0.68%	16,900
Apr 15, 2026	13.20	13.38	13.01	13.21	13.21	-1.20%	13,327
Apr 14, 2026	13.69	13.69	13.31	13.37	13.37	-2.33%	13,811
Apr 13, 2026	13.70	13.70	13.42	13.69	13.69	0.07%	7,471
Apr 10, 2026	13.54	13.72	13.50	13.68	13.68	-0.73%	5,526
Apr 9, 2026	13.77	13.96	13.60	13.78	13.78	-0.79%	2,937
Apr 8, 2026	13.70	13.95	13.60	13.89	13.89	1.76%	8,236
Apr 7, 2026	13.83	13.83	13.35	13.65	13.65	0.22%	6,442
Apr 6, 2026	13.48	13.82	13.33	13.62	13.62	0.26%	11,584
Apr 2, 2026	13.45	13.86	13.35	13.59	13.59	0.26%	12,594
Apr 1, 2026	14.30	14.30	13.40	13.55	13.55	-2.59%	11,778
Mar 31, 2026	13.72	14.00	13.30	13.91	13.91	4.82%	18,876
Mar 30, 2026	13.35	13.57	13.15	13.27	13.27	-0.82%	8,957
Mar 27, 2026	13.26	13.43	13.25	13.38	13.38	-0.74%	4,362
Mar 26, 2026	13.20	13.52	12.75	13.48	13.48	0.37%	18,389
Mar 25, 2026	13.40	13.56	13.00	13.43	13.43	1.28%	11,583
Mar 24, 2026	13.22	13.28	13.00	13.26	13.26	0.30%	8,586
Mar 23, 2026	13.52	13.59	13.21	13.22	13.22	-0.60%	15,030
Mar 20, 2026	13.55	13.60	13.23	13.30	13.30	-1.85%	9,793
Mar 19, 2026	13.60	13.60	13.50	13.55	13.55	-1.17%	4,934
Mar 18, 2026	13.71	13.71	13.50	13.71	13.71	0.15%	11,260
Mar 17, 2026	13.70	13.73	13.22	13.69	13.69	-0.15%	27,491
Mar 16, 2026	12.95	13.76	12.95	13.71	13.71	6.53%	41,258
Mar 13, 2026	13.57	13.78	12.50	12.87	12.87	-3.25%	33,991
Mar 12, 2026	13.62	13.78	13.20	13.30	13.30	-3.77%	24,561
Mar 11, 2026	13.62	13.82	13.20	13.82	13.82	1.39%	18,772
Mar 10, 2026	13.48	13.78	13.45	13.64	13.64	-0.11%	7,350
Mar 9, 2026	14.07	14.24	13.28	13.65	13.65	-2.29%	42,403
Mar 6, 2026	13.70	14.00	13.69	13.97	13.97	-0.78%	13,306
Mar 5, 2026	14.20	14.20	13.81	14.08	14.08	-0.49%	6,162
Mar 4, 2026	14.37	14.37	13.80	14.15	14.15	1.22%	12,876
Mar 3, 2026	13.81	14.30	13.79	13.98	13.98	-1.69%	13,007
Mar 2, 2026	14.41	14.64	13.65	14.22	14.22	-1.25%	12,365
Feb 27, 2026	14.20	14.50	13.79	14.40	14.40	0.28%	41,029
Feb 26, 2026	13.66	14.36	13.66	14.36	14.36	5.12%	30,237
Feb 25, 2026	13.55	13.68	13.30	13.66	13.66	0.44%	25,975
Feb 24, 2026	13.50	13.84	13.18	13.60	13.60	0.55%	31,504
Feb 23, 2026	12.55	13.79	12.30	13.53	13.53	22.95%	205,181
Feb 20, 2026	11.06	11.51	10.62	11.00	11.00	-0.54%	13,252
Feb 19, 2026	11.08	11.74	10.94	11.06	11.06	1.47%	12,932
Feb 18, 2026	10.99	11.16	10.65	10.90	10.90	-	6,422
Feb 17, 2026	11.08	11.24	10.72	10.90	10.90	-1.89%	9,716

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.