Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
1.820
-0.030 (-1.62%)
At close: Jun 27, 2025, 4:00 PM
1.910
+0.090 (4.95%)
After-hours: Jun 27, 2025, 5:29 PM EDT
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.86 | 1.88 | 1.78 | 1.82 | 1.82 | -1.62% | 168,695 |
| Jun 26, 2025 | 1.82 | 1.87 | 1.80 | 1.85 | 1.85 | 2.78% | 136,382 |
| Jun 25, 2025 | 1.79 | 1.84 | 1.73 | 1.80 | 1.80 | 0.56% | 136,565 |
| Jun 24, 2025 | 1.71 | 1.82 | 1.71 | 1.79 | 1.79 | 4.68% | 331,048 |
| Jun 23, 2025 | 1.79 | 1.80 | 1.70 | 1.71 | 1.71 | -3.93% | 246,688 |
| Jun 20, 2025 | 1.83 | 1.85 | 1.76 | 1.78 | 1.78 | -1.66% | 182,588 |
| Jun 18, 2025 | 1.81 | 1.87 | 1.79 | 1.81 | 1.81 | -1.09% | 129,340 |
| Jun 17, 2025 | 1.84 | 1.88 | 1.78 | 1.83 | 1.83 | -0.54% | 241,090 |
| Jun 16, 2025 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -0.54% | 159,308 |
| Jun 13, 2025 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -5.61% | 242,608 |
| Jun 12, 2025 | 2.12 | 2.12 | 1.93 | 1.96 | 1.96 | -6.67% | 484,218 |
| Jun 11, 2025 | 2.09 | 2.15 | 2.06 | 2.10 | 2.10 | 0.96% | 324,949 |
| Jun 10, 2025 | 2.12 | 2.13 | 2.02 | 2.08 | 2.08 | -2.35% | 254,823 |
| Jun 9, 2025 | 2.03 | 2.15 | 2.00 | 2.13 | 2.13 | 6.50% | 436,842 |
| Jun 6, 2025 | 1.90 | 2.00 | 1.89 | 2.00 | 2.00 | 6.38% | 327,684 |
| Jun 5, 2025 | 1.84 | 1.90 | 1.81 | 1.88 | 1.88 | 1.62% | 198,767 |
| Jun 4, 2025 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 120,075 |
| Jun 3, 2025 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | - | 180,335 |
| Jun 2, 2025 | 1.91 | 1.95 | 1.79 | 1.84 | 1.84 | -2.65% | 121,119 |
| May 30, 2025 | 1.92 | 1.94 | 1.84 | 1.89 | 1.89 | -3.08% | 110,286 |
| May 29, 2025 | 1.90 | 1.96 | 1.84 | 1.95 | 1.95 | 2.63% | 213,206 |
| May 28, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 3.83% | 364,195 |
| May 27, 2025 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 2.81% | 195,438 |
| May 23, 2025 | 1.73 | 1.78 | 1.69 | 1.78 | 1.78 | 2.89% | 146,074 |
| May 22, 2025 | 1.72 | 1.75 | 1.67 | 1.73 | 1.73 | 1.76% | 155,908 |
| May 21, 2025 | 1.72 | 1.78 | 1.67 | 1.70 | 1.70 | -2.86% | 129,531 |
| May 20, 2025 | 1.84 | 1.84 | 1.71 | 1.75 | 1.75 | -0.57% | 198,506 |
| May 19, 2025 | 1.81 | 1.83 | 1.66 | 1.76 | 1.76 | -2.76% | 300,622 |
| May 16, 2025 | 1.80 | 1.82 | 1.71 | 1.81 | 1.81 | 1.69% | 325,939 |
| May 15, 2025 | 1.68 | 1.79 | 1.67 | 1.78 | 1.78 | 7.23% | 207,252 |
| May 14, 2025 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -4.60% | 104,323 |
| May 13, 2025 | 1.65 | 1.74 | 1.60 | 1.74 | 1.74 | 5.45% | 171,634 |
| May 12, 2025 | 1.72 | 1.74 | 1.62 | 1.65 | 1.65 | -2.37% | 154,484 |
| May 9, 2025 | 1.69 | 1.73 | 1.62 | 1.69 | 1.69 | - | 116,091 |
| May 8, 2025 | 1.75 | 1.78 | 1.65 | 1.69 | 1.69 | -1.74% | 162,206 |
| May 7, 2025 | 1.77 | 1.84 | 1.69 | 1.72 | 1.72 | -1.15% | 120,616 |
| May 6, 2025 | 1.82 | 1.82 | 1.67 | 1.74 | 1.74 | -2.25% | 130,461 |
| May 5, 2025 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -2.73% | 63,043 |
| May 2, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 4.57% | 205,232 |
| May 1, 2025 | 1.75 | 1.78 | 1.71 | 1.75 | 1.75 | -1.13% | 102,648 |
| Apr 30, 2025 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 180,519 |
| Apr 29, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 135,126 |
| Apr 28, 2025 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 2.44% | 64,457 |
| Apr 25, 2025 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 68,503 |
| Apr 24, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 5.06% | 204,314 |
| Apr 23, 2025 | 1.54 | 1.61 | 1.54 | 1.58 | 1.58 | 3.27% | 150,363 |
| Apr 22, 2025 | 1.53 | 1.56 | 1.45 | 1.53 | 1.53 | 2.00% | 212,270 |
| Apr 21, 2025 | 1.50 | 1.57 | 1.46 | 1.50 | 1.50 | -1.96% | 246,115 |
| Apr 17, 2025 | 1.52 | 1.57 | 1.47 | 1.53 | 1.53 | 2.00% | 129,973 |
| Apr 16, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -1.32% | 169,856 |