Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
3.290
+0.160 (5.11%)
Mar 6, 2026, 11:25 AM EST - Market open
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.05 | 3.17 | 3.04 | 3.13 | 3.13 | 0.97% | 303,164 |
| Mar 4, 2026 | 3.11 | 3.19 | 3.06 | 3.10 | 3.10 | 1.31% | 376,541 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.03 | 3.06 | 3.06 | -7.27% | 754,884 |
| Mar 2, 2026 | 3.23 | 3.37 | 3.21 | 3.30 | 3.30 | -3.51% | 393,689 |
| Feb 27, 2026 | 3.44 | 3.52 | 3.35 | 3.42 | 3.42 | -2.84% | 439,926 |
| Feb 26, 2026 | 3.55 | 3.55 | 3.39 | 3.52 | 3.52 | -0.85% | 432,919 |
| Feb 25, 2026 | 3.57 | 3.72 | 3.55 | 3.55 | 3.55 | 0.28% | 559,899 |
| Feb 24, 2026 | 3.47 | 3.75 | 3.41 | 3.54 | 3.54 | 2.61% | 1,220,121 |
| Feb 23, 2026 | 3.80 | 4.22 | 3.32 | 3.45 | 3.45 | 2.68% | 16,557,681 |
| Feb 20, 2026 | 3.44 | 3.49 | 3.33 | 3.36 | 3.36 | -3.45% | 291,775 |
| Feb 19, 2026 | 3.41 | 3.49 | 3.31 | 3.48 | 3.48 | 0.87% | 214,970 |
| Feb 18, 2026 | 3.50 | 3.54 | 3.40 | 3.45 | 3.45 | -1.43% | 190,755 |
| Feb 17, 2026 | 3.58 | 3.60 | 3.47 | 3.50 | 3.50 | -3.05% | 304,150 |
| Feb 13, 2026 | 3.49 | 3.70 | 3.45 | 3.61 | 3.61 | 3.44% | 269,877 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.47 | 3.49 | 3.49 | -4.90% | 423,289 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.45 | 3.67 | 3.67 | -2.13% | 541,080 |
| Feb 10, 2026 | 3.66 | 3.80 | 3.55 | 3.75 | 3.75 | 2.46% | 461,081 |
| Feb 9, 2026 | 3.27 | 3.76 | 3.27 | 3.66 | 3.66 | 11.93% | 1,120,714 |
| Feb 6, 2026 | 3.02 | 3.27 | 3.00 | 3.27 | 3.27 | 11.60% | 627,451 |
| Feb 5, 2026 | 3.05 | 3.16 | 2.91 | 2.93 | 2.93 | -4.87% | 458,977 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.01 | 3.08 | 3.08 | -0.32% | 462,643 |
| Feb 3, 2026 | 3.18 | 3.21 | 2.96 | 3.09 | 3.09 | -1.90% | 643,207 |
| Feb 2, 2026 | 3.13 | 3.27 | 3.10 | 3.15 | 3.15 | 1.61% | 631,314 |
| Jan 30, 2026 | 3.30 | 3.36 | 3.10 | 3.10 | 3.10 | -7.74% | 821,613 |
| Jan 29, 2026 | 3.37 | 3.45 | 3.31 | 3.36 | 3.36 | -0.59% | 374,521 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.28 | 3.38 | 3.38 | -2.31% | 508,607 |
| Jan 27, 2026 | 3.40 | 3.53 | 3.33 | 3.46 | 3.46 | 1.76% | 341,751 |
| Jan 26, 2026 | 3.40 | 3.42 | 3.27 | 3.40 | 3.40 | - | 523,021 |
| Jan 23, 2026 | 3.42 | 3.51 | 3.38 | 3.40 | 3.40 | -2.30% | 472,124 |
| Jan 22, 2026 | 3.45 | 3.60 | 3.44 | 3.48 | 3.48 | 0.58% | 440,808 |
| Jan 21, 2026 | 3.49 | 3.55 | 3.33 | 3.46 | 3.46 | -0.57% | 542,306 |
| Jan 20, 2026 | 3.65 | 3.65 | 3.40 | 3.48 | 3.48 | -6.45% | 849,270 |
| Jan 16, 2026 | 3.48 | 3.79 | 3.44 | 3.72 | 3.72 | 6.90% | 848,380 |
| Jan 15, 2026 | 3.27 | 3.58 | 3.26 | 3.48 | 3.48 | 6.10% | 1,216,687 |
| Jan 14, 2026 | 3.78 | 3.85 | 3.25 | 3.28 | 3.28 | -15.90% | 2,633,537 |
| Jan 13, 2026 | 4.15 | 4.15 | 3.68 | 3.90 | 3.90 | -7.14% | 7,088,358 |
| Jan 12, 2026 | 4.38 | 4.38 | 3.87 | 4.20 | 4.20 | -2.33% | 1,799,087 |
| Jan 9, 2026 | 4.40 | 4.53 | 4.29 | 4.30 | 4.30 | -1.83% | 922,815 |
| Jan 8, 2026 | 4.27 | 4.47 | 4.17 | 4.38 | 4.38 | 2.58% | 859,571 |
| Jan 7, 2026 | 4.22 | 4.39 | 4.07 | 4.27 | 4.27 | 1.43% | 870,994 |
| Jan 6, 2026 | 4.30 | 4.30 | 4.02 | 4.21 | 4.21 | -1.41% | 889,075 |
| Jan 5, 2026 | 4.15 | 4.34 | 4.08 | 4.27 | 4.27 | 5.96% | 1,313,344 |
| Jan 2, 2026 | 3.78 | 4.08 | 3.73 | 4.03 | 4.03 | 10.11% | 1,805,847 |
| Dec 31, 2025 | 3.60 | 3.75 | 3.59 | 3.66 | 3.66 | 2.23% | 457,023 |
| Dec 30, 2025 | 3.70 | 3.70 | 3.54 | 3.58 | 3.58 | - | 234,394 |
| Dec 29, 2025 | 3.74 | 3.80 | 3.56 | 3.58 | 3.58 | -4.28% | 720,578 |
| Dec 26, 2025 | 3.68 | 3.81 | 3.62 | 3.74 | 3.74 | 1.91% | 447,681 |
| Dec 24, 2025 | 3.62 | 3.68 | 3.55 | 3.67 | 3.67 | 1.94% | 204,579 |
| Dec 23, 2025 | 3.65 | 3.70 | 3.54 | 3.60 | 3.60 | -0.55% | 423,598 |
| Dec 22, 2025 | 3.60 | 3.68 | 3.51 | 3.62 | 3.62 | 2.26% | 400,364 |
| Dec 19, 2025 | 3.36 | 3.58 | 3.36 | 3.54 | 3.54 | 6.63% | 488,090 |
| Dec 18, 2025 | 3.45 | 3.50 | 3.31 | 3.32 | 3.32 | -3.21% | 420,213 |
| Dec 17, 2025 | 3.56 | 3.75 | 3.40 | 3.43 | 3.43 | -2.28% | 1,299,717 |
| Dec 16, 2025 | 3.27 | 3.59 | 3.21 | 3.51 | 3.51 | 5.72% | 1,194,136 |
| Dec 15, 2025 | 3.01 | 3.46 | 2.96 | 3.32 | 3.32 | 13.31% | 2,432,952 |
| Dec 12, 2025 | 2.95 | 3.00 | 2.90 | 2.93 | 2.93 | -0.34% | 186,521 |
| Dec 11, 2025 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | - | 178,366 |
| Dec 10, 2025 | 2.83 | 2.99 | 2.83 | 2.94 | 2.94 | 3.52% | 236,981 |
| Dec 9, 2025 | 2.91 | 3.00 | 2.82 | 2.84 | 2.84 | -1.73% | 199,314 |
| Dec 8, 2025 | 2.84 | 2.91 | 2.78 | 2.89 | 2.89 | 2.12% | 255,194 |
| Dec 5, 2025 | 2.83 | 2.87 | 2.77 | 2.83 | 2.83 | 2.91% | 286,258 |
| Dec 4, 2025 | 2.66 | 2.85 | 2.63 | 2.75 | 2.75 | 2.23% | 589,401 |
| Dec 3, 2025 | 2.55 | 2.76 | 2.49 | 2.69 | 2.69 | 4.67% | 633,820 |
| Dec 2, 2025 | 2.72 | 2.72 | 2.56 | 2.57 | 2.57 | -5.51% | 189,115 |
| 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 |