Skip to main content
Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.830
+0.080 (2.91%)
At close: Dec 5, 2025, 4:00 PM EST
2.840
+0.010 (0.35%)
After-hours: Dec 5, 2025, 7:29 PM EST

Fortress Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.832.872.772.832.832.91%286,191
Dec 4, 20252.662.852.632.752.752.23%589,055
Dec 3, 20252.552.762.492.692.694.67%633,112
Dec 2, 20252.722.722.562.572.57-5.51%188,746
Dec 1, 20252.822.852.712.722.72-3.55%331,168
Nov 28, 20252.762.862.762.822.822.17%243,690
Nov 26, 20252.692.782.602.762.762.60%295,125
Nov 25, 20252.542.702.542.692.695.49%219,631
Nov 24, 20252.592.642.502.552.55-1.54%308,304
Nov 21, 20252.512.612.502.592.592.37%180,718
Nov 20, 20252.622.672.522.532.53-2.69%335,544
Nov 19, 20252.702.702.552.602.60-2.62%326,460
Nov 18, 20252.562.762.562.672.672.30%334,586
Nov 17, 20252.652.732.532.612.61-0.38%505,143
Nov 14, 20252.472.642.452.622.625.22%435,052
Nov 13, 20252.572.582.402.492.49-4.96%672,955
Nov 12, 20252.682.702.582.622.62-2.24%217,673
Nov 11, 20252.572.722.552.682.683.47%233,647
Nov 10, 20252.682.702.582.592.59-0.77%230,805
Nov 7, 20252.492.612.462.612.613.57%187,130
Nov 6, 20252.472.552.432.522.521.61%286,891
Nov 5, 20252.452.532.442.482.480.40%295,157
Nov 4, 20252.412.542.392.472.471.23%540,479
Nov 3, 20252.572.572.392.442.44-4.69%533,335
Oct 31, 20252.582.652.522.562.56-0.39%291,226
Oct 30, 20252.522.592.482.572.571.98%400,347
Oct 29, 20252.562.562.482.522.52-1.56%380,616
Oct 28, 20252.592.592.512.562.56-0.39%225,852
Oct 27, 20252.532.612.472.572.572.39%376,694
Oct 24, 20252.542.592.502.512.51-0.40%366,175
Oct 23, 20252.642.652.512.522.52-0.79%552,854
Oct 22, 20252.752.792.522.542.54-8.30%625,425
Oct 21, 20252.732.872.712.772.770.36%386,099
Oct 20, 20252.792.822.662.762.762.22%579,906
Oct 17, 20252.722.762.672.702.70-1.46%355,240
Oct 16, 20252.842.902.702.742.74-2.84%728,617
Oct 15, 20252.762.842.702.822.823.30%391,546
Oct 14, 20252.702.782.592.732.73-2.50%489,626
Oct 13, 20252.712.832.702.802.803.32%416,925
Oct 10, 20252.812.832.702.712.71-3.21%768,856
Oct 9, 20252.872.892.762.802.80-3.78%648,833
Oct 8, 20253.073.072.892.912.91-4.59%651,096
Oct 7, 20253.153.243.013.053.05-1.93%852,114
Oct 6, 20252.753.162.723.113.1113.09%1,536,286
Oct 3, 20252.802.842.692.752.75-1.79%1,002,184
Oct 2, 20252.582.952.582.802.809.37%2,689,050
Oct 1, 20252.482.642.262.562.56-30.72%7,353,102
Sep 30, 20253.923.973.553.703.70-5.26%2,405,729
Sep 29, 20254.004.203.733.903.90-0.26%2,477,006
Sep 26, 20253.794.013.653.913.914.27%1,215,083
Sep 25, 20253.633.883.593.753.751.63%1,210,496
Sep 24, 20253.713.843.573.693.691.10%822,199
Sep 23, 20254.064.073.613.653.65-8.75%1,458,429
Sep 22, 20253.674.123.674.004.008.99%1,492,771
Sep 19, 20253.603.713.503.673.673.09%731,878
Sep 18, 20253.453.613.373.563.563.49%592,968
Sep 17, 20253.433.543.363.443.440.29%532,303
Sep 16, 20253.573.653.383.433.43-3.38%1,474,536
Sep 15, 20253.953.953.543.553.55-8.74%1,006,001
Sep 12, 20253.813.973.723.893.891.57%766,952
Sep 11, 20253.873.913.683.833.83-0.78%809,626
Sep 10, 20253.603.913.443.863.867.52%1,451,843
Sep 9, 20253.583.603.263.593.59-0.28%1,549,577
Sep 8, 20253.813.903.493.603.60-2.96%2,429,490
Sep 5, 20253.263.723.253.713.7130.63%6,434,475
Sep 4, 20252.953.032.792.842.84-3.73%1,369,683
Sep 3, 20253.043.072.872.952.95-1.01%1,206,420
Sep 2, 20252.723.082.712.982.9815.50%2,348,414
Aug 29, 20252.462.672.422.582.586.61%1,224,077
Aug 28, 20252.392.512.302.422.423.42%893,180
Aug 27, 20252.382.462.312.342.34-0.43%500,442
Aug 26, 20252.312.492.282.352.352.62%891,095
Aug 25, 20252.282.352.242.292.290.88%515,947
Aug 22, 20252.272.292.182.272.271.34%342,637
Aug 21, 20252.002.281.992.242.249.27%595,791
Aug 20, 20252.172.192.022.052.05-6.39%427,225
Aug 19, 20252.272.272.152.192.19-2.67%309,161
Aug 18, 20252.182.282.162.252.256.13%639,404
Aug 15, 20252.032.201.972.122.128.16%955,491
Aug 14, 20251.931.961.911.961.961.55%128,340
Aug 13, 20251.952.031.901.931.93-3.98%237,537
Aug 12, 20251.912.041.912.012.014.69%428,387
Aug 11, 20251.831.941.831.921.925.49%209,794
Aug 8, 20251.871.871.811.821.82-1.62%115,300
Aug 7, 20251.891.891.831.851.85-1.60%84,519
Aug 6, 20251.901.931.861.881.88-1.31%107,758
Aug 5, 20251.861.931.851.911.911.33%115,532
Aug 4, 20251.821.901.791.881.883.87%96,214
Aug 1, 20251.821.841.771.811.81-2.16%119,993
Jul 31, 20251.841.891.821.851.850.54%112,434
Jul 30, 20251.891.921.821.841.84-2.65%173,840
Jul 29, 20251.951.961.881.891.89-4.55%236,600
Jul 28, 20251.961.991.941.981.980.51%88,350
Jul 25, 20251.941.991.901.971.971.55%143,558
Jul 24, 20251.921.951.901.941.940.52%127,518
Jul 23, 20251.972.021.921.931.93-2.03%219,629
Jul 22, 20251.881.991.881.971.974.23%214,350
Jul 21, 20251.982.001.881.891.89-3.08%193,390
Jul 18, 20251.932.031.931.951.951.04%213,232
Jul 17, 20251.942.001.901.931.93-2.03%237,594