Fortress Biotech, Inc. FBIO
NASDAQ · United States · Health Technology
$2.09-0.06 (-2.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.08 | -2.80% | $2.17 | $2.17 | $2.07 | 148.60K |
| 2026-09-30 | $2.14 | -2.73% | $2.20 | $2.20 | $2.14 | 221.20K |
| 2026-09-29 | $2.20 | +1.38% | $2.20 | $2.21 | $2.14 | 257.20K |
| 2026-09-28 | $2.17 | -4.82% | $2.26 | $2.27 | $2.17 | 262.80K |
| 2026-09-25 | $2.28 | 0.00% | $2.27 | $2.32 | $2.26 | 264.90K |
| 2026-09-24 | $2.28 | -2.56% | $2.33 | $2.35 | $2.28 | 203.60K |
| 2026-09-23 | $2.34 | -4.49% | $2.45 | $2.45 | $2.33 | 331.80K |
| 2026-09-22 | $2.45 | +1.66% | $2.42 | $2.47 | $2.40 | 199.70K |
| 2026-09-21 | $2.41 | -3.98% | $2.50 | $2.52 | $2.39 | 283.20K |
| 2026-09-18 | $2.51 | 0.00% | $2.50 | $2.57 | $2.47 | 414.70K |
| 2026-09-17 | $2.51 | +2.03% | $2.49 | $2.51 | $2.44 | 167.50K |
| 2026-09-16 | $2.46 | -1.20% | $2.48 | $2.51 | $2.41 | 352.90K |
| 2026-09-15 | $2.49 | -1.58% | $2.51 | $2.53 | $2.46 | 225.30K |
| 2026-09-14 | $2.53 | +0.40% | $2.50 | $2.54 | $2.46 | 226.50K |
| 2026-09-11 | $2.52 | -1.95% | $2.59 | $2.62 | $2.52 | 209.60K |
| 2026-09-10 | $2.57 | -2.28% | $2.60 | $2.63 | $2.53 | 315.40K |
| 2026-09-09 | $2.63 | -2.95% | $2.67 | $2.70 | $2.62 | 280.40K |
| 2026-09-08 | $2.71 | -0.37% | $2.69 | $2.75 | $2.67 | 263.00K |
| 2026-09-04 | $2.72 | +0.37% | $2.68 | $2.74 | $2.68 | 168.10K |
| 2026-09-03 | $2.71 | -0.73% | $2.75 | $2.76 | $2.70 | 147.90K |
| 2026-09-02 | $2.73 | +1.87% | $2.67 | $2.74 | $2.67 | 279.80K |
| 2026-09-01 | $2.68 | -2.19% | $2.69 | $2.77 | $2.63 | 605.80K |
| 2026-08-31 | $2.74 | -1.08% | $2.80 | $2.80 | $2.69 | 326.30K |
| 2026-08-28 | $2.77 | -1.07% | $2.80 | $2.81 | $2.75 | 309.60K |
| 2026-08-27 | $2.80 | -0.36% | $2.84 | $2.88 | $2.77 | 460.30K |
| 2026-08-26 | $2.81 | -0.71% | $2.79 | $2.88 | $2.78 | 395.80K |
| 2026-08-25 | $2.83 | -3.41% | $2.95 | $2.99 | $2.78 | 451.30K |
| 2026-08-24 | $2.93 | +2.09% | $2.83 | $2.99 | $2.83 | 603.90K |
| 2026-08-21 | $2.87 | +3.61% | $2.80 | $2.88 | $2.79 | 202.70K |
| 2026-08-20 | $2.77 | -2.81% | $2.80 | $2.87 | $2.75 | 323.80K |
| 2026-08-19 | $2.85 | -2.06% | $2.93 | $2.93 | $2.79 | 536.60K |
| 2026-08-18 | $2.91 | +3.19% | $2.82 | $2.91 | $2.76 | 593.20K |
| 2026-08-17 | $2.82 | -3.75% | $2.89 | $2.90 | $2.73 | 838.80K |
| 2026-08-14 | $2.93 | -1.68% | $2.92 | $3.02 | $2.71 | 1.03M |
| 2026-08-13 | $2.98 | +8.36% | $2.76 | $3.06 | $2.70 | 1.39M |
| 2026-08-12 | $2.75 | +5.36% | $2.61 | $2.78 | $2.57 | 1.01M |
| 2026-08-11 | $2.61 | -5.09% | $2.74 | $2.74 | $2.60 | 617.20K |
| 2026-08-10 | $2.75 | +3.00% | $2.66 | $2.79 | $2.63 | 542.70K |
| 2026-08-07 | $2.67 | -3.61% | $2.77 | $2.85 | $2.65 | 579.80K |
| 2026-08-06 | $2.77 | -0.72% | $2.79 | $2.85 | $2.70 | 651.40K |
| 2026-08-05 | $2.79 | +2.57% | $2.78 | $2.88 | $2.75 | 702.30K |
| 2026-08-04 | $2.72 | -1.45% | $2.70 | $2.80 | $2.66 | 992.40K |
| 2026-08-03 | $2.76 | -11.82% | $2.97 | $2.97 | $2.62 | 2.31M |
| 2026-07-31 | $3.13 | -4.86% | $3.28 | $3.28 | $3.08 | 642.80K |
| 2026-07-30 | $3.29 | -1.79% | $3.36 | $3.45 | $3.27 | 463.70K |
| 2026-07-29 | $3.35 | -1.18% | $3.38 | $3.46 | $3.32 | 324.80K |
| 2026-07-28 | $3.39 | +3.67% | $3.26 | $3.39 | $3.15 | 402.40K |
| 2026-07-27 | $3.27 | -2.10% | $3.36 | $3.51 | $3.23 | 413.20K |
| 2026-07-24 | $3.34 | -2.62% | $3.47 | $3.49 | $3.27 | 414.50K |
| 2026-07-23 | $3.43 | -3.38% | $3.53 | $3.59 | $3.39 | 445.40K |
| 2026-07-22 | $3.55 | +0.57% | $3.55 | $3.65 | $3.49 | 604.70K |
| 2026-07-21 | $3.53 | +6.01% | $3.39 | $3.60 | $3.34 | 557.30K |
| 2026-07-20 | $3.33 | -0.89% | $3.39 | $3.48 | $3.32 | 488.40K |
| 2026-07-17 | $3.36 | -1.75% | $3.35 | $3.48 | $3.30 | 303.80K |
| 2026-07-16 | $3.42 | -7.82% | $3.69 | $3.71 | $3.41 | 763.20K |
| 2026-07-15 | $3.71 | -0.54% | $3.69 | $3.84 | $3.53 | 742.20K |
| 2026-07-14 | $3.73 | +13.03% | $3.34 | $3.75 | $3.31 | 1.25M |
| 2026-07-13 | $3.30 | 0.00% | $3.32 | $3.46 | $3.30 | 862.70K |
| 2026-07-10 | $3.30 | +0.30% | $3.29 | $3.30 | $3.13 | 662.60K |
| 2026-07-09 | $3.29 | +9.67% | $3.04 | $3.33 | $3.02 | 1.09M |
| 2026-07-08 | $3.00 | +0.33% | $2.99 | $3.08 | $2.87 | 411.30K |
| 2026-07-07 | $2.99 | +1.36% | $3.03 | $3.13 | $2.95 | 391.70K |
| 2026-07-06 | $2.95 | -2.96% | $3.03 | $3.08 | $2.94 | 413.30K |
| 2026-07-02 | $3.04 | -1.62% | $3.09 | $3.20 | $3.00 | 332.50K |
| 2026-07-01 | $3.09 | +0.98% | $3.06 | $3.12 | $3.02 | 254.60K |
| 2026-06-30 | $3.06 | +3.73% | $2.90 | $3.08 | $2.85 | 490.80K |
| 2026-06-29 | $2.95 | +6.88% | $2.85 | $2.95 | $2.73 | 534.80K |
| 2026-06-26 | $2.76 | -8.61% | $3.00 | $3.06 | $2.70 | 1.10M |
| 2026-06-25 | $3.02 | -3.82% | $3.15 | $3.21 | $3.00 | 574.90K |
| 2026-06-24 | $3.14 | -0.63% | $3.18 | $3.35 | $3.14 | 898.50K |
| 2026-06-23 | $3.16 | +2.60% | $3.05 | $3.24 | $3.01 | 791.60K |
| 2026-06-22 | $3.08 | +3.01% | $2.99 | $3.12 | $2.96 | 538.20K |
| 2026-06-18 | $2.99 | -2.61% | $3.14 | $3.16 | $2.98 | 372.10K |
| 2026-06-17 | $3.07 | +4.78% | $2.97 | $3.15 | $2.94 | 689.30K |
| 2026-06-16 | $2.93 | +2.45% | $2.83 | $2.99 | $2.81 | 374.90K |
| 2026-06-15 | $2.86 | +3.25% | $2.80 | $2.95 | $2.80 | 463.80K |
| 2026-06-12 | $2.77 | +0.36% | $2.77 | $2.83 | $2.73 | 284.90K |
| 2026-06-11 | $2.76 | -0.36% | $2.77 | $2.82 | $2.72 | 392.90K |
| 2026-06-10 | $2.77 | -5.46% | $2.90 | $2.95 | $2.77 | 300.70K |
| 2026-06-09 | $2.93 | +2.81% | $2.92 | $2.99 | $2.82 | 405.00K |
| 2026-06-08 | $2.85 | +7.55% | $2.75 | $3.00 | $2.75 | 982.40K |
| 2026-06-05 | $2.65 | -4.33% | $2.77 | $2.83 | $2.64 | 326.90K |
| 2026-06-04 | $2.77 | +6.13% | $2.59 | $2.80 | $2.59 | 424.70K |
| 2026-06-03 | $2.61 | -1.51% | $2.65 | $2.66 | $2.59 | 282.20K |
| 2026-06-02 | $2.65 | +3.11% | $2.58 | $2.75 | $2.53 | 527.10K |
| 2026-06-01 | $2.57 | -8.21% | $2.78 | $2.84 | $2.57 | 809.20K |
| 2026-05-29 | $2.80 | -0.36% | $2.80 | $2.85 | $2.72 | 354.60K |
| 2026-05-28 | $2.81 | +1.81% | $2.78 | $2.87 | $2.73 | 379.40K |
| 2026-05-27 | $2.76 | +2.60% | $2.66 | $2.78 | $2.66 | 254.60K |
| 2026-05-26 | $2.69 | -1.82% | $2.80 | $2.84 | $2.67 | 464.50K |