Fortress Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.83	2.87	2.77	2.83	2.83	2.91%	286,191
Dec 4, 2025	2.66	2.85	2.63	2.75	2.75	2.23%	589,055
Dec 3, 2025	2.55	2.76	2.49	2.69	2.69	4.67%	633,112
Dec 2, 2025	2.72	2.72	2.56	2.57	2.57	-5.51%	188,746
Dec 1, 2025	2.82	2.85	2.71	2.72	2.72	-3.55%	331,168
Nov 28, 2025	2.76	2.86	2.76	2.82	2.82	2.17%	243,690
Nov 26, 2025	2.69	2.78	2.60	2.76	2.76	2.60%	295,125
Nov 25, 2025	2.54	2.70	2.54	2.69	2.69	5.49%	219,631
Nov 24, 2025	2.59	2.64	2.50	2.55	2.55	-1.54%	308,304
Nov 21, 2025	2.51	2.61	2.50	2.59	2.59	2.37%	180,718
Nov 20, 2025	2.62	2.67	2.52	2.53	2.53	-2.69%	335,544
Nov 19, 2025	2.70	2.70	2.55	2.60	2.60	-2.62%	326,460
Nov 18, 2025	2.56	2.76	2.56	2.67	2.67	2.30%	334,586
Nov 17, 2025	2.65	2.73	2.53	2.61	2.61	-0.38%	505,143
Nov 14, 2025	2.47	2.64	2.45	2.62	2.62	5.22%	435,052
Nov 13, 2025	2.57	2.58	2.40	2.49	2.49	-4.96%	672,955
Nov 12, 2025	2.68	2.70	2.58	2.62	2.62	-2.24%	217,673
Nov 11, 2025	2.57	2.72	2.55	2.68	2.68	3.47%	233,647
Nov 10, 2025	2.68	2.70	2.58	2.59	2.59	-0.77%	230,805
Nov 7, 2025	2.49	2.61	2.46	2.61	2.61	3.57%	187,130
Nov 6, 2025	2.47	2.55	2.43	2.52	2.52	1.61%	286,891
Nov 5, 2025	2.45	2.53	2.44	2.48	2.48	0.40%	295,157
Nov 4, 2025	2.41	2.54	2.39	2.47	2.47	1.23%	540,479
Nov 3, 2025	2.57	2.57	2.39	2.44	2.44	-4.69%	533,335
Oct 31, 2025	2.58	2.65	2.52	2.56	2.56	-0.39%	291,226
Oct 30, 2025	2.52	2.59	2.48	2.57	2.57	1.98%	400,347
Oct 29, 2025	2.56	2.56	2.48	2.52	2.52	-1.56%	380,616
Oct 28, 2025	2.59	2.59	2.51	2.56	2.56	-0.39%	225,852
Oct 27, 2025	2.53	2.61	2.47	2.57	2.57	2.39%	376,694
Oct 24, 2025	2.54	2.59	2.50	2.51	2.51	-0.40%	366,175
Oct 23, 2025	2.64	2.65	2.51	2.52	2.52	-0.79%	552,854
Oct 22, 2025	2.75	2.79	2.52	2.54	2.54	-8.30%	625,425
Oct 21, 2025	2.73	2.87	2.71	2.77	2.77	0.36%	386,099
Oct 20, 2025	2.79	2.82	2.66	2.76	2.76	2.22%	579,906
Oct 17, 2025	2.72	2.76	2.67	2.70	2.70	-1.46%	355,240
Oct 16, 2025	2.84	2.90	2.70	2.74	2.74	-2.84%	728,617
Oct 15, 2025	2.76	2.84	2.70	2.82	2.82	3.30%	391,546
Oct 14, 2025	2.70	2.78	2.59	2.73	2.73	-2.50%	489,626
Oct 13, 2025	2.71	2.83	2.70	2.80	2.80	3.32%	416,925
Oct 10, 2025	2.81	2.83	2.70	2.71	2.71	-3.21%	768,856
Oct 9, 2025	2.87	2.89	2.76	2.80	2.80	-3.78%	648,833
Oct 8, 2025	3.07	3.07	2.89	2.91	2.91	-4.59%	651,096
Oct 7, 2025	3.15	3.24	3.01	3.05	3.05	-1.93%	852,114
Oct 6, 2025	2.75	3.16	2.72	3.11	3.11	13.09%	1,536,286
Oct 3, 2025	2.80	2.84	2.69	2.75	2.75	-1.79%	1,002,184
Oct 2, 2025	2.58	2.95	2.58	2.80	2.80	9.37%	2,689,050
Oct 1, 2025	2.48	2.64	2.26	2.56	2.56	-30.72%	7,353,102
Sep 30, 2025	3.92	3.97	3.55	3.70	3.70	-5.26%	2,405,729
Sep 29, 2025	4.00	4.20	3.73	3.90	3.90	-0.26%	2,477,006
Sep 26, 2025	3.79	4.01	3.65	3.91	3.91	4.27%	1,215,083