Fortress Biotech, Inc. (FBIO)
NASDAQ: FBIO · Real-Time Price · USD
2.240
-0.030 (-1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
2.306
+0.066 (2.96%)
After-hours: Apr 28, 2026, 7:36 PM EDT
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.29 | 2.29 | 2.21 | 2.24 | 2.24 | -1.32% | 303,730 |
| Apr 27, 2026 | 2.30 | 2.33 | 2.25 | 2.27 | 2.27 | -2.58% | 198,938 |
| Apr 24, 2026 | 2.24 | 2.34 | 2.23 | 2.33 | 2.33 | 4.48% | 194,121 |
| Apr 23, 2026 | 2.25 | 2.31 | 2.22 | 2.23 | 2.23 | -0.89% | 290,922 |
| Apr 22, 2026 | 2.25 | 2.32 | 2.24 | 2.25 | 2.25 | 0.90% | 238,450 |
| Apr 21, 2026 | 2.33 | 2.41 | 2.22 | 2.23 | 2.23 | -3.88% | 319,603 |
| Apr 20, 2026 | 2.34 | 2.37 | 2.30 | 2.32 | 2.32 | -1.69% | 223,113 |
| Apr 17, 2026 | 2.37 | 2.44 | 2.33 | 2.36 | 2.36 | 0.43% | 416,754 |
| Apr 16, 2026 | 2.39 | 2.47 | 2.32 | 2.35 | 2.35 | -3.29% | 344,712 |
| Apr 15, 2026 | 2.42 | 2.49 | 2.39 | 2.43 | 2.43 | 0.41% | 370,643 |
| 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% | 257,327 |
| 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 |
| 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 |