Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.850
+0.090 (3.26%)
Jun 29, 2026, 9:37 AM EDT - Market open
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.00 | 3.06 | 2.70 | 2.76 | 2.76 | -8.61% | 1,102,361 |
| Jun 25, 2026 | 3.15 | 3.21 | 3.00 | 3.02 | 3.02 | -3.82% | 574,793 |
| Jun 24, 2026 | 3.18 | 3.35 | 3.14 | 3.14 | 3.14 | -0.63% | 871,797 |
| Jun 23, 2026 | 3.05 | 3.24 | 3.01 | 3.16 | 3.16 | 2.60% | 791,565 |
| Jun 22, 2026 | 2.99 | 3.12 | 2.96 | 3.08 | 3.08 | 3.01% | 537,505 |
| Jun 18, 2026 | 3.14 | 3.16 | 2.98 | 2.99 | 2.99 | -2.61% | 371,974 |
| Jun 17, 2026 | 2.97 | 3.15 | 2.94 | 3.07 | 3.07 | 4.78% | 689,150 |
| Jun 16, 2026 | 2.83 | 2.99 | 2.81 | 2.93 | 2.93 | 2.45% | 374,888 |
| Jun 15, 2026 | 2.80 | 2.95 | 2.80 | 2.86 | 2.86 | 3.25% | 463,732 |
| Jun 12, 2026 | 2.77 | 2.83 | 2.73 | 2.77 | 2.77 | 0.36% | 284,788 |
| Jun 11, 2026 | 2.77 | 2.82 | 2.72 | 2.76 | 2.76 | -0.36% | 387,863 |
| Jun 10, 2026 | 2.90 | 2.95 | 2.77 | 2.77 | 2.77 | -5.46% | 300,574 |
| Jun 9, 2026 | 2.92 | 2.99 | 2.82 | 2.93 | 2.93 | 2.81% | 404,962 |
| Jun 8, 2026 | 2.75 | 3.00 | 2.75 | 2.85 | 2.85 | 7.55% | 981,540 |
| Jun 5, 2026 | 2.77 | 2.83 | 2.64 | 2.65 | 2.65 | -4.33% | 326,026 |
| Jun 4, 2026 | 2.59 | 2.80 | 2.59 | 2.77 | 2.77 | 6.13% | 424,377 |
| Jun 3, 2026 | 2.65 | 2.66 | 2.59 | 2.61 | 2.61 | -1.51% | 278,502 |
| Jun 2, 2026 | 2.58 | 2.75 | 2.53 | 2.65 | 2.65 | 3.11% | 527,022 |
| Jun 1, 2026 | 2.78 | 2.84 | 2.57 | 2.57 | 2.57 | -8.21% | 794,749 |
| May 29, 2026 | 2.80 | 2.85 | 2.72 | 2.80 | 2.80 | -0.36% | 354,636 |
| May 28, 2026 | 2.78 | 2.87 | 2.73 | 2.81 | 2.81 | 1.81% | 378,670 |
| May 27, 2026 | 2.66 | 2.78 | 2.66 | 2.76 | 2.76 | 2.60% | 254,535 |
| May 26, 2026 | 2.80 | 2.84 | 2.67 | 2.69 | 2.69 | -1.82% | 456,978 |
| May 22, 2026 | 2.77 | 2.86 | 2.74 | 2.74 | 2.74 | -1.44% | 303,880 |
| May 21, 2026 | 2.69 | 2.79 | 2.68 | 2.78 | 2.78 | 4.91% | 496,566 |
| May 20, 2026 | 2.57 | 2.69 | 2.57 | 2.65 | 2.65 | 4.74% | 390,449 |
| May 19, 2026 | 2.50 | 2.62 | 2.40 | 2.53 | 2.53 | 2.02% | 602,184 |
| May 18, 2026 | 2.41 | 2.62 | 2.41 | 2.48 | 2.48 | 2.90% | 824,276 |
| May 15, 2026 | 2.35 | 2.48 | 2.27 | 2.41 | 2.41 | 4.78% | 771,528 |
| May 14, 2026 | 2.26 | 2.34 | 2.18 | 2.30 | 2.30 | 3.14% | 529,743 |
| May 13, 2026 | 2.25 | 2.30 | 2.19 | 2.23 | 2.23 | -1.33% | 349,463 |
| May 12, 2026 | 2.22 | 2.27 | 2.20 | 2.26 | 2.26 | 0.89% | 129,095 |
| May 11, 2026 | 2.39 | 2.43 | 2.24 | 2.24 | 2.24 | -6.28% | 454,092 |
| May 8, 2026 | 2.44 | 2.44 | 2.36 | 2.39 | 2.39 | -0.42% | 97,289 |
| May 7, 2026 | 2.53 | 2.53 | 2.38 | 2.40 | 2.40 | -5.88% | 245,936 |
| May 6, 2026 | 2.48 | 2.57 | 2.42 | 2.55 | 2.55 | 3.66% | 340,649 |
| May 5, 2026 | 2.41 | 2.47 | 2.38 | 2.46 | 2.46 | 3.36% | 318,639 |
| May 4, 2026 | 2.32 | 2.42 | 2.32 | 2.38 | 2.38 | 2.15% | 242,260 |
| May 1, 2026 | 2.30 | 2.41 | 2.30 | 2.33 | 2.33 | 1.30% | 242,978 |
| Apr 30, 2026 | 2.22 | 2.32 | 2.21 | 2.30 | 2.30 | 3.60% | 195,726 |
| Apr 29, 2026 | 2.26 | 2.27 | 2.20 | 2.22 | 2.22 | -0.89% | 151,968 |
| Apr 28, 2026 | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -1.32% | 315,141 |
| Apr 27, 2026 | 2.30 | 2.33 | 2.25 | 2.27 | 2.27 | -2.58% | 198,939 |
| Apr 24, 2026 | 2.24 | 2.34 | 2.23 | 2.33 | 2.33 | 4.48% | 194,774 |
| Apr 23, 2026 | 2.25 | 2.31 | 2.22 | 2.23 | 2.23 | -0.89% | 291,567 |
| Apr 22, 2026 | 2.25 | 2.32 | 2.24 | 2.25 | 2.25 | 0.90% | 238,600 |
| Apr 21, 2026 | 2.33 | 2.41 | 2.22 | 2.23 | 2.23 | -3.88% | 320,103 |
| Apr 20, 2026 | 2.34 | 2.37 | 2.30 | 2.32 | 2.32 | -1.69% | 225,413 |
| Apr 17, 2026 | 2.37 | 2.44 | 2.33 | 2.36 | 2.36 | 0.43% | 420,255 |
| Apr 16, 2026 | 2.39 | 2.47 | 2.32 | 2.35 | 2.35 | -3.29% | 344,837 |
| Apr 15, 2026 | 2.42 | 2.49 | 2.39 | 2.43 | 2.43 | 0.41% | 370,678 |
| Apr 14, 2026 | 2.43 | 2.47 | 2.39 | 2.42 | 2.42 | - | 248,508 |
| Apr 13, 2026 | 2.32 | 2.46 | 2.31 | 2.42 | 2.42 | 2.98% | 257,337 |
| Apr 10, 2026 | 2.41 | 2.45 | 2.31 | 2.35 | 2.35 | -2.08% | 322,519 |
| Apr 9, 2026 | 2.27 | 2.42 | 2.27 | 2.40 | 2.40 | 3.90% | 192,638 |
| Apr 8, 2026 | 2.40 | 2.45 | 2.26 | 2.31 | 2.31 | -1.70% | 612,776 |
| Apr 7, 2026 | 2.46 | 2.50 | 2.20 | 2.35 | 2.35 | -6.37% | 1,614,023 |
| Apr 6, 2026 | 2.55 | 2.60 | 2.45 | 2.51 | 2.51 | -3.46% | 697,579 |
| Apr 2, 2026 | 2.42 | 2.60 | 2.41 | 2.60 | 2.60 | 5.26% | 522,462 |
| Apr 1, 2026 | 2.75 | 2.90 | 2.47 | 2.47 | 2.47 | -11.47% | 620,286 |
| Mar 31, 2026 | 2.70 | 2.83 | 2.68 | 2.79 | 2.79 | 3.33% | 700,803 |
| Mar 30, 2026 | 2.73 | 2.75 | 2.61 | 2.70 | 2.70 | -2.17% | 1,208,310 |
| Mar 27, 2026 | 2.89 | 2.89 | 2.71 | 2.76 | 2.76 | -4.17% | 356,886 |
| Mar 26, 2026 | 2.90 | 3.01 | 2.75 | 2.88 | 2.88 | -3.68% | 740,386 |
| Mar 25, 2026 | 2.95 | 3.01 | 2.89 | 2.99 | 2.99 | 2.40% | 424,275 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.89 | 2.92 | 2.92 | -2.01% | 341,213 |
| Mar 23, 2026 | 3.04 | 3.11 | 2.87 | 2.98 | 2.98 | -0.33% | 651,155 |
| Mar 20, 2026 | 3.13 | 3.14 | 2.96 | 2.99 | 2.99 | -4.78% | 325,834 |
| Mar 19, 2026 | 3.14 | 3.18 | 3.08 | 3.14 | 3.14 | -0.63% | 223,600 |
| Mar 18, 2026 | 3.13 | 3.25 | 3.12 | 3.16 | 3.16 | 1.28% | 215,829 |
| Mar 17, 2026 | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | 0.97% | 247,591 |
| Mar 16, 2026 | 3.10 | 3.18 | 3.04 | 3.09 | 3.09 | -0.32% | 357,493 |
| Mar 13, 2026 | 3.30 | 3.31 | 3.07 | 3.10 | 3.10 | -5.49% | 499,716 |
| Mar 12, 2026 | 3.15 | 3.29 | 3.15 | 3.28 | 3.28 | 1.86% | 317,196 |
| Mar 11, 2026 | 3.34 | 3.36 | 3.18 | 3.22 | 3.22 | -4.17% | 320,961 |
| Mar 10, 2026 | 3.42 | 3.43 | 3.29 | 3.36 | 3.36 | -0.30% | 268,188 |
| Mar 9, 2026 | 3.31 | 3.42 | 3.25 | 3.37 | 3.37 | 0.90% | 528,769 |
| Mar 6, 2026 | 3.05 | 3.47 | 3.02 | 3.34 | 3.34 | 6.71% | 706,836 |
| Mar 5, 2026 | 3.05 | 3.17 | 3.04 | 3.13 | 3.13 | 0.97% | 303,733 |
| Mar 4, 2026 | 3.11 | 3.19 | 3.06 | 3.10 | 3.10 | 1.31% | 377,962 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.03 | 3.06 | 3.06 | -7.27% | 765,071 |
| Mar 2, 2026 | 3.23 | 3.37 | 3.21 | 3.30 | 3.30 | -3.51% | 399,941 |
| Feb 27, 2026 | 3.44 | 3.52 | 3.35 | 3.42 | 3.42 | -2.84% | 441,507 |
| Feb 26, 2026 | 3.55 | 3.55 | 3.39 | 3.52 | 3.52 | -0.85% | 433,908 |
| Feb 25, 2026 | 3.57 | 3.72 | 3.55 | 3.55 | 3.55 | 0.28% | 563,102 |
| Feb 24, 2026 | 3.47 | 3.75 | 3.41 | 3.54 | 3.54 | 2.61% | 1,229,172 |
| Feb 23, 2026 | 3.80 | 4.22 | 3.32 | 3.45 | 3.45 | 2.68% | 16,599,860 |
| 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% | 216,384 |
| Feb 18, 2026 | 3.50 | 3.54 | 3.40 | 3.45 | 3.45 | -1.43% | 199,258 |
| Feb 17, 2026 | 3.58 | 3.60 | 3.47 | 3.50 | 3.50 | -3.05% | 308,268 |
| Feb 13, 2026 | 3.49 | 3.70 | 3.45 | 3.61 | 3.61 | 3.44% | 270,680 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.47 | 3.49 | 3.49 | -4.90% | 423,859 |
| 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% | 461,085 |
| 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 |