Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FBIO Historical Prices

Fortress Biotech, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
4.53
Period low
1.83
Period change
-21.31%
DateOpenHighLowCloseChangeVolume
Oct 30, 20262.012.011.891.92-4.00%196,839
Oct 29, 20262.002.071.972.00+2.04%179,428
Oct 28, 20261.941.981.911.96+1.55%125,199
Oct 27, 20261.901.951.871.93+3.21%157,135
Oct 26, 20261.911.921.851.87-3.11%116,324
Oct 23, 20261.981.991.911.93-3.02%223,618
Oct 22, 20261.942.011.931.99+2.58%183,348
Oct 21, 20261.941.961.921.94+0.00%178,230
Oct 20, 20261.881.951.881.94+3.74%293,949
Oct 19, 20261.881.891.831.87+0.00%251,529
Oct 16, 20261.921.931.841.87-2.09%264,429
Oct 15, 20261.911.951.881.91+0.53%219,467
Oct 14, 20261.931.951.881.90-2.56%376,226
Oct 13, 20262.092.111.931.95-7.58%443,469
Oct 12, 20262.122.132.102.11-1.17%114,121
Oct 9, 20262.122.172.092.13+2.15%186,209
Oct 8, 20262.032.102.022.09+2.45%265,756
Oct 7, 20262.022.062.002.04-0.49%146,198
Oct 6, 20262.092.132.022.05-1.91%223,986
Oct 5, 20262.032.132.002.09+2.96%553,820
Oct 2, 20262.082.092.012.03-1.93%327,172
Oct 1, 20262.172.172.072.07-3.27%286,249
Sep 30, 20262.202.202.142.14-2.73%221,332
Sep 29, 20262.202.212.142.20+1.38%257,166
Sep 28, 20262.262.272.172.17-4.82%263,221
Sep 25, 20262.272.322.262.28+0.00%264,894
Sep 24, 20262.332.352.282.28-2.56%203,679
Sep 23, 20262.442.442.332.34-4.49%331,816
Sep 22, 20262.422.472.402.45+1.66%199,727
Sep 21, 20262.502.522.392.41-3.98%283,345
Sep 18, 20262.502.562.472.51+0.00%414,781
Sep 17, 20262.492.512.442.51+2.03%167,536
Sep 16, 20262.482.502.412.46-1.20%352,886
Sep 15, 20262.512.532.462.49-1.58%225,324
Sep 14, 20262.502.542.462.53+0.40%226,397
Sep 11, 20262.592.622.522.52-1.95%209,700
Sep 10, 20262.602.632.532.57-2.28%315,548
Sep 9, 20262.672.702.622.63-2.95%280,402
Sep 8, 20262.692.752.672.71-0.37%263,046
Sep 4, 20262.682.742.672.72+0.37%168,144
Sep 3, 20262.752.762.692.71-0.73%148,110
Sep 2, 20262.672.742.672.73-0.18%279,774
Aug 31, 20262.792.792.692.73-1.26%326,338
Aug 28, 20262.802.812.752.77-1.07%309,687
Aug 27, 20262.842.882.772.80-0.36%463,477
Aug 26, 20262.792.882.782.81-0.71%395,827
Aug 25, 20262.952.992.782.83-3.41%451,343
Aug 24, 20262.832.992.832.93+2.09%603,897
Aug 21, 20262.802.882.792.87+3.61%202,716
Aug 20, 20262.802.872.752.77-2.81%323,453
Aug 19, 20262.932.932.792.85-2.06%536,560
Aug 18, 20262.822.912.762.91+3.19%593,191
Aug 17, 20262.892.902.732.82-3.75%838,777
Aug 14, 20262.923.022.712.93-1.68%1,031,523
Aug 13, 20262.763.062.702.98+8.36%1,394,128
Aug 12, 20262.612.782.572.75+5.36%1,007,763
Aug 11, 20262.742.742.602.61-5.09%617,237
Aug 10, 20262.662.792.632.75+3.00%542,785
Aug 7, 20262.772.852.652.67-3.61%579,991
Aug 6, 20262.792.852.702.77-0.72%651,385
Aug 5, 20262.782.882.752.79+2.57%702,322
Aug 4, 20262.702.802.662.72-1.45%992,373
Aug 3, 20262.972.972.622.76-11.82%2,313,305
Jul 31, 20263.283.283.083.13-4.86%642,775
Jul 30, 20263.363.453.273.29-1.79%464,021
Jul 29, 20263.383.463.323.35-1.18%324,762
Jul 28, 20263.263.393.153.39+3.67%404,400
Jul 27, 20263.363.503.233.27-2.10%413,364
Jul 24, 20263.463.493.273.34-2.62%414,540
Jul 23, 20263.533.593.383.43-3.38%445,374
Jul 22, 20263.553.653.493.55+0.57%604,714
Jul 21, 20263.393.603.343.53+6.01%557,290
Jul 20, 20263.393.483.313.33-0.89%488,561
Jul 17, 20263.353.483.303.36-1.75%304,027
Jul 16, 20263.693.713.413.42-7.82%763,180
Jul 15, 20263.693.843.533.71-0.54%742,235
Jul 14, 20263.343.753.313.73+13.03%1,209,652
Jul 13, 20263.323.463.293.30+0.00%863,059
Jul 10, 20263.293.303.133.30+0.30%662,568
Jul 9, 20263.043.333.023.29+9.67%1,241,210
Jul 8, 20262.993.082.873.00+0.33%411,261
Jul 7, 20263.033.132.952.99+1.36%391,743
Jul 6, 20263.033.082.942.95-2.96%413,297
Jul 2, 20263.093.203.003.04-1.62%332,637
Jul 1, 20263.063.123.023.09+0.98%254,657
Jun 30, 20262.903.082.853.06+3.73%490,826
Jun 29, 20262.852.952.732.95+6.88%534,783
Jun 26, 20263.003.062.702.76-8.61%1,103,740
Jun 25, 20263.153.213.003.02-3.82%574,923
Jun 24, 20263.183.353.143.14-0.63%898,517
Jun 23, 20263.053.243.013.16+2.60%791,591
Jun 22, 20262.993.122.963.08+3.01%538,155
Jun 18, 20263.143.162.982.99-2.61%372,256
Jun 17, 20262.973.152.943.07+4.78%689,378
Jun 16, 20262.832.992.812.93+2.45%375,026
Jun 15, 20262.802.942.802.86+3.25%463,992
Jun 12, 20262.772.832.732.77+0.36%286,074
Jun 11, 20262.772.822.722.76-0.36%392,987
Jun 10, 20262.902.952.772.77-5.46%300,818
Jun 9, 20262.922.992.822.93+2.81%405,012
Jun 8, 20262.753.002.752.85+7.55%982,467
Jun 5, 20262.772.832.642.65-4.33%326,933
Jun 4, 20262.592.802.592.77+6.13%424,730
Jun 3, 20262.652.662.592.61-1.51%282,303
Jun 2, 20262.582.752.532.65+3.11%527,534
Jun 1, 20262.782.842.572.57-8.21%809,456
May 29, 20262.802.852.722.80-0.36%354,745
May 28, 20262.782.872.732.81+1.81%379,762
May 27, 20262.662.772.662.76+2.60%255,382
May 26, 20262.802.832.672.69-1.82%469,469
May 22, 20262.772.862.742.74-1.44%305,115
May 21, 20262.692.792.682.78+4.91%498,731
May 20, 20262.572.692.562.65+4.74%390,600
May 19, 20262.502.622.402.53+2.02%606,048
May 18, 20262.412.622.412.48+2.90%824,579
May 15, 20262.352.482.272.41+4.78%771,529
May 14, 20262.262.332.182.30+3.14%529,743
May 13, 20262.252.302.192.23-1.33%349,464
May 12, 20262.222.272.202.26+0.89%129,095
May 11, 20262.392.432.232.24-6.28%454,092
May 8, 20262.442.442.362.39-0.42%97,289
May 7, 20262.532.532.382.40-5.88%245,936
May 6, 20262.482.572.422.55+3.66%340,650
May 5, 20262.412.472.382.46+3.36%318,640
May 4, 20262.322.422.322.38+2.15%242,260
May 1, 20262.302.412.302.33+1.30%242,979
Apr 30, 20262.222.322.212.30+3.60%195,727
Apr 29, 20262.262.272.202.22-0.89%151,968
Apr 28, 20262.292.292.212.24-1.32%315,141
Apr 27, 20262.302.332.252.27-2.58%198,880
Apr 24, 20262.242.342.232.33+4.48%194,774
Apr 23, 20262.252.312.222.23-0.89%291,567
Apr 22, 20262.252.322.242.25+0.90%238,600
Apr 21, 20262.332.412.222.23-3.88%320,104
Apr 20, 20262.342.372.302.32-1.69%225,413
Apr 17, 20262.372.442.332.36+0.43%420,256
Apr 16, 20262.392.472.322.35-3.29%344,837
Apr 15, 20262.422.492.392.43+0.41%370,678
Apr 14, 20262.432.472.392.42+0.00%248,508
Apr 13, 20262.322.462.312.42+2.98%257,337
Apr 10, 20262.412.452.312.35-2.08%322,520
Apr 9, 20262.272.422.272.40+3.90%193,564
Apr 8, 20262.402.452.262.31-1.70%612,777
Apr 7, 20262.462.502.202.35-6.37%1,614,023
Apr 6, 20262.552.602.452.51-3.46%697,579
Apr 2, 20262.422.602.412.60+5.26%522,463
Apr 1, 20262.752.902.472.47-11.47%620,286
Mar 31, 20262.702.832.682.79+3.33%700,804
Mar 30, 20262.732.752.612.70-2.17%1,208,310
Mar 27, 20262.892.892.712.76-4.17%356,886
Mar 26, 20262.903.012.752.88-3.68%740,386
Mar 25, 20262.953.012.882.99+2.40%424,276
Mar 24, 20263.003.002.892.92-2.01%341,213
Mar 23, 20263.043.102.872.98-0.33%651,155
Mar 20, 20263.133.142.962.99-4.78%325,834
Mar 19, 20263.143.183.083.14-0.63%223,600
Mar 18, 20263.133.253.123.16+1.28%215,830
Mar 17, 20263.053.183.053.12+0.97%247,592
Mar 16, 20263.103.183.043.09-0.32%357,493
Mar 13, 20263.303.313.073.10-5.49%499,716
Mar 12, 20263.153.293.153.28+1.86%317,196
Mar 11, 20263.343.363.183.22-4.17%320,961
Mar 10, 20263.423.433.293.36-0.30%268,188
Mar 9, 20263.313.423.253.37+0.90%528,769
Mar 6, 20263.053.473.023.34+6.71%706,837
Mar 5, 20263.053.173.043.13+0.97%303,733
Mar 4, 20263.113.193.063.10+1.31%377,962
Mar 3, 20263.253.253.033.06-7.27%765,071
Mar 2, 20263.233.373.213.30-3.51%399,941
Feb 27, 20263.443.523.353.42-2.84%441,507
Feb 26, 20263.553.553.393.52-0.85%433,909
Feb 25, 20263.573.723.543.55+0.28%563,103
Feb 24, 20263.473.753.413.54+2.61%1,229,173
Feb 23, 20263.804.223.323.45+2.68%16,599,861
Feb 20, 20263.443.483.333.36-3.45%291,775
Feb 19, 20263.413.493.313.48+0.87%216,384
Feb 18, 20263.503.543.403.45-1.43%199,258
Feb 17, 20263.583.603.463.50-3.05%308,268
Feb 13, 20263.493.703.453.61+3.44%270,680
Feb 12, 20263.703.703.463.49-4.90%423,859
Feb 11, 20263.753.753.453.67-2.13%541,080
Feb 10, 20263.663.803.553.75+2.46%461,085
Feb 9, 20263.273.763.273.66+11.93%1,120,714
Feb 6, 20263.023.273.003.27+11.60%627,451
Feb 5, 20263.053.152.912.93-4.87%458,977
Feb 4, 20263.123.163.013.08-0.32%462,643
Feb 3, 20263.183.212.963.09-1.90%643,207
Feb 2, 20263.133.273.103.15+1.61%631,314
Jan 30, 20263.303.363.103.10-7.74%821,613
Jan 29, 20263.373.453.313.36-0.59%374,521
Jan 28, 20263.463.463.283.38-2.31%508,607
Jan 27, 20263.403.533.333.46+1.76%341,751
Jan 26, 20263.403.423.273.40+0.00%523,021
Jan 23, 20263.423.513.383.40-2.30%472,124
Jan 22, 20263.453.603.443.48+0.58%440,808
Jan 21, 20263.493.553.333.46-0.57%542,306
Jan 20, 20263.653.653.403.48-6.45%849,270
Jan 16, 20263.483.793.443.72+6.90%848,380
Jan 15, 20263.273.583.263.48+6.10%1,216,687
Jan 14, 20263.783.853.253.28-15.90%2,633,537
Jan 13, 20264.154.153.683.90-7.14%7,088,358
Jan 12, 20264.384.383.874.20-2.33%1,799,087
Jan 9, 20264.404.534.294.30-1.83%922,815
Jan 8, 20264.274.474.174.38+2.58%859,571
Jan 7, 20264.224.394.074.27+1.43%870,994
Jan 6, 20264.304.304.014.21-1.41%889,075
Jan 5, 20264.154.344.084.27+5.96%1,313,344
Jan 2, 20263.784.083.734.03+10.11%1,805,847
Dec 31, 20253.603.753.593.66+2.23%457,023
Dec 30, 20253.693.693.543.58+0.00%234,394
Dec 29, 20253.743.803.563.58-4.28%720,578
Dec 26, 20253.683.813.623.74+1.91%447,681
Dec 24, 20253.623.683.553.67+1.94%204,179
Dec 23, 20253.653.703.543.60-0.55%422,450
Dec 22, 20253.603.683.513.62+2.26%399,364
Dec 19, 20253.363.583.363.54+6.63%488,090
Dec 18, 20253.453.503.313.32-3.21%420,213
Dec 17, 20253.563.753.403.43-2.28%1,299,717
Dec 16, 20253.273.583.213.51+5.72%1,190,866
Dec 15, 20253.013.462.963.32+13.31%2,426,818
Dec 12, 20252.953.002.902.93-0.34%186,221
Dec 11, 20252.942.972.902.94+0.00%177,766
Dec 10, 20252.832.982.832.94+3.52%236,981
Dec 9, 20252.913.002.822.84-1.73%198,114
Dec 8, 20252.842.912.772.89+2.12%254,694
Dec 5, 20252.832.872.772.83+2.91%285,194
Dec 4, 20252.662.852.632.75+2.23%589,401
Dec 3, 20252.552.762.482.69+4.67%624,516
Dec 2, 20252.722.722.562.57-5.51%188,915
Dec 1, 20252.822.852.712.72-3.55%330,068
Nov 28, 20252.762.852.762.82+2.17%242,976
Nov 26, 20252.692.782.602.76+2.60%294,530
Nov 25, 20252.542.702.542.69+5.49%218,331
Nov 24, 20252.592.642.502.55-1.54%307,104
Nov 21, 20252.512.612.502.59+2.37%179,616
Nov 20, 20252.622.672.522.53-2.69%333,998
Nov 19, 20252.702.702.552.60-2.62%324,683
Nov 18, 20252.562.762.562.67+2.30%334,086
Nov 17, 20252.652.732.532.61-0.38%505,143
Nov 14, 20252.472.642.452.62+5.22%435,052
Nov 13, 20252.572.582.402.49-4.96%670,884
Nov 12, 20252.682.702.582.62-2.24%217,173
Nov 11, 20252.572.722.552.68+3.47%232,840
Nov 10, 20252.682.702.582.59-0.77%230,097
Nov 7, 20252.492.612.462.61+3.57%186,730
Nov 6, 20252.472.552.432.52+1.61%286,891
Nov 5, 20252.452.532.442.48+0.40%295,157
Nov 4, 20252.412.542.382.47+1.23%540,479
Nov 3, 20252.572.572.392.44-4.69%532,035

Daily open, high, low, close and volume for Fortress Biotech, Inc. (FBIO). Showing 249 trading days. Unadjusted prices.