Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
7.58
+0.43 (5.99%)
At close: Dec 5, 2025, 4:00 PM EST
7.45
-0.13 (-1.69%)
After-hours: Dec 5, 2025, 4:00 PM EST
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.02 | 7.61 | 6.98 | 7.45 | 7.45 | 4.20% | 16,923 |
| Dec 4, 2025 | 6.95 | 7.15 | 6.89 | 7.15 | 7.15 | 2.88% | 8,966 |
| Dec 3, 2025 | 6.73 | 6.99 | 6.69 | 6.95 | 6.95 | -1.42% | 8,216 |
| Dec 2, 2025 | 7.19 | 7.19 | 6.75 | 7.05 | 7.05 | -0.28% | 8,537 |
| Dec 1, 2025 | 6.73 | 7.15 | 6.73 | 7.07 | 7.07 | 2.46% | 12,084 |
| Nov 28, 2025 | 6.89 | 6.92 | 6.89 | 6.90 | 6.90 | 0.26% | 2,589 |
| Nov 26, 2025 | 6.87 | 6.96 | 6.81 | 6.88 | 6.88 | 0.47% | 11,604 |
| Nov 25, 2025 | 6.58 | 6.87 | 6.58 | 6.85 | 6.85 | 2.24% | 9,137 |
| Nov 24, 2025 | 6.50 | 6.75 | 6.50 | 6.70 | 6.70 | 2.60% | 9,455 |
| Nov 21, 2025 | 6.52 | 6.67 | 6.50 | 6.53 | 6.53 | -0.46% | 6,819 |
| Nov 20, 2025 | 6.75 | 6.76 | 6.50 | 6.56 | 6.56 | -2.92% | 13,455 |
| Nov 19, 2025 | 6.96 | 6.98 | 6.71 | 6.76 | 6.76 | -2.07% | 6,870 |
| Nov 18, 2025 | 6.62 | 7.00 | 6.62 | 6.90 | 6.90 | 3.12% | 8,048 |
| Nov 17, 2025 | 6.70 | 7.00 | 6.60 | 6.69 | 6.69 | -4.41% | 17,084 |
| Nov 14, 2025 | 6.39 | 7.09 | 6.27 | 7.00 | 7.00 | 7.20% | 17,118 |
| Nov 13, 2025 | 6.85 | 6.86 | 6.45 | 6.53 | 6.53 | -3.97% | 21,169 |
| Nov 12, 2025 | 6.72 | 6.86 | 6.72 | 6.80 | 6.80 | 1.49% | 1,997 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.63 | 6.70 | 6.70 | 0.75% | 3,618 |
| Nov 10, 2025 | 6.73 | 7.03 | 6.33 | 6.65 | 6.65 | -1.85% | 14,741 |
| Nov 7, 2025 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | -0.81% | 2,939 |
| Nov 6, 2025 | 6.77 | 7.00 | 6.66 | 6.83 | 6.83 | -0.29% | 13,959 |
| Nov 5, 2025 | 6.83 | 6.95 | 6.83 | 6.85 | 6.85 | 1.90% | 6,273 |
| Nov 4, 2025 | 6.82 | 6.82 | 6.72 | 6.72 | 6.72 | -3.70% | 2,083 |
| Nov 3, 2025 | 6.91 | 6.98 | 6.80 | 6.98 | 6.98 | -0.29% | 7,918 |
| Oct 31, 2025 | 6.93 | 7.00 | 6.90 | 7.00 | 7.00 | 2.04% | 2,343 |
| Oct 30, 2025 | 6.88 | 7.00 | 6.83 | 6.86 | 6.86 | -0.58% | 1,384 |
| Oct 29, 2025 | 7.03 | 7.03 | 6.80 | 6.90 | 6.90 | -1.29% | 7,796 |
| Oct 28, 2025 | 6.90 | 7.09 | 6.90 | 6.99 | 6.99 | -0.43% | 8,597 |
| Oct 27, 2025 | 6.95 | 7.30 | 6.75 | 7.02 | 7.02 | 1.24% | 35,311 |
| Oct 24, 2025 | 6.77 | 7.10 | 6.77 | 6.93 | 6.93 | 2.73% | 5,057 |
| Oct 23, 2025 | 6.87 | 6.89 | 6.75 | 6.75 | 6.75 | -0.30% | 3,762 |
| Oct 22, 2025 | 6.85 | 6.97 | 6.75 | 6.77 | 6.77 | 0.15% | 4,997 |
| Oct 21, 2025 | 6.86 | 6.93 | 6.72 | 6.76 | 6.76 | -0.88% | 14,080 |
| Oct 20, 2025 | 6.84 | 7.03 | 6.82 | 6.82 | 6.82 | 0.15% | 2,396 |
| Oct 17, 2025 | 6.71 | 6.91 | 6.71 | 6.81 | 6.81 | 0.44% | 8,458 |
| Oct 16, 2025 | 6.85 | 6.88 | 6.78 | 6.78 | 6.78 | 0.31% | 4,875 |
| Oct 15, 2025 | 7.07 | 7.07 | 6.73 | 6.76 | 6.76 | -2.47% | 8,747 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.62 | 6.93 | 6.93 | -2.39% | 22,074 |
| Oct 13, 2025 | 7.20 | 7.28 | 6.88 | 7.10 | 7.10 | -0.49% | 21,653 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.05 | 7.14 | 7.14 | -1.79% | 13,769 |
| Oct 9, 2025 | 7.27 | 7.48 | 7.15 | 7.27 | 7.26 | -1.56% | 10,718 |
| Oct 8, 2025 | 7.32 | 7.50 | 7.30 | 7.38 | 7.38 | -0.07% | 9,243 |
| Oct 7, 2025 | 7.47 | 7.51 | 7.28 | 7.39 | 7.39 | -0.34% | 6,212 |
| Oct 6, 2025 | 7.10 | 7.50 | 7.10 | 7.41 | 7.41 | 0.41% | 26,644 |
| Oct 3, 2025 | 7.60 | 7.60 | 7.31 | 7.38 | 7.38 | 1.51% | 8,658 |
| Oct 2, 2025 | 7.52 | 7.80 | 7.02 | 7.27 | 7.27 | -3.32% | 75,620 |
| Oct 1, 2025 | 7.00 | 7.80 | 7.00 | 7.52 | 7.52 | -18.26% | 66,226 |
| Sep 30, 2025 | 9.02 | 9.45 | 9.02 | 9.20 | 9.20 | 0.55% | 79,374 |
| Sep 29, 2025 | 9.34 | 9.45 | 9.07 | 9.15 | 9.15 | -0.44% | 29,472 |
| Sep 26, 2025 | 9.11 | 9.34 | 8.95 | 9.19 | 9.19 | 0.88% | 18,948 |