Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
14.43
-0.07 (-0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.33 | 14.45 | 14.28 | 14.43 | 14.43 | -0.45% | 6,558 |
| Apr 27, 2026 | 14.35 | 14.56 | 14.20 | 14.50 | 14.50 | 1.72% | 23,697 |
| Apr 24, 2026 | 13.78 | 14.36 | 13.50 | 14.25 | 14.25 | 6.26% | 18,549 |
| Apr 23, 2026 | 13.44 | 13.44 | 13.31 | 13.41 | 13.41 | -0.15% | 5,023 |
| Apr 22, 2026 | 13.29 | 13.46 | 13.29 | 13.43 | 13.43 | 0.90% | 1,770 |
| Apr 21, 2026 | 13.27 | 13.38 | 13.19 | 13.31 | 13.31 | 0.99% | 7,601 |
| Apr 20, 2026 | 13.21 | 13.50 | 12.93 | 13.18 | 13.18 | -0.60% | 13,074 |
| Apr 17, 2026 | 13.53 | 13.58 | 13.09 | 13.26 | 13.26 | 1.07% | 13,095 |
| Apr 16, 2026 | 13.04 | 13.21 | 12.87 | 13.12 | 13.12 | -0.68% | 16,900 |
| Apr 15, 2026 | 13.20 | 13.38 | 13.01 | 13.21 | 13.21 | -1.20% | 13,327 |
| Apr 14, 2026 | 13.69 | 13.69 | 13.31 | 13.37 | 13.37 | -2.33% | 13,811 |
| Apr 13, 2026 | 13.70 | 13.70 | 13.42 | 13.69 | 13.69 | 0.07% | 7,471 |
| Apr 10, 2026 | 13.54 | 13.72 | 13.50 | 13.68 | 13.68 | -0.73% | 5,526 |
| Apr 9, 2026 | 13.77 | 13.96 | 13.60 | 13.78 | 13.78 | -0.79% | 2,937 |
| Apr 8, 2026 | 13.70 | 13.95 | 13.60 | 13.89 | 13.89 | 1.76% | 8,236 |
| Apr 7, 2026 | 13.83 | 13.83 | 13.35 | 13.65 | 13.65 | 0.22% | 6,442 |
| Apr 6, 2026 | 13.48 | 13.82 | 13.33 | 13.62 | 13.62 | 0.26% | 11,584 |
| Apr 2, 2026 | 13.45 | 13.86 | 13.35 | 13.59 | 13.59 | 0.26% | 12,594 |
| Apr 1, 2026 | 14.30 | 14.30 | 13.40 | 13.55 | 13.55 | -2.59% | 11,778 |
| Mar 31, 2026 | 13.72 | 14.00 | 13.30 | 13.91 | 13.91 | 4.82% | 18,876 |
| Mar 30, 2026 | 13.35 | 13.57 | 13.15 | 13.27 | 13.27 | -0.82% | 8,957 |
| Mar 27, 2026 | 13.26 | 13.43 | 13.25 | 13.38 | 13.38 | -0.74% | 4,362 |
| Mar 26, 2026 | 13.20 | 13.52 | 12.75 | 13.48 | 13.48 | 0.37% | 18,389 |
| Mar 25, 2026 | 13.40 | 13.56 | 13.00 | 13.43 | 13.43 | 1.28% | 11,583 |
| Mar 24, 2026 | 13.22 | 13.28 | 13.00 | 13.26 | 13.26 | 0.30% | 8,586 |
| Mar 23, 2026 | 13.52 | 13.59 | 13.21 | 13.22 | 13.22 | -0.60% | 15,030 |
| Mar 20, 2026 | 13.55 | 13.60 | 13.23 | 13.30 | 13.30 | -1.85% | 9,793 |
| Mar 19, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | -1.17% | 4,934 |
| Mar 18, 2026 | 13.71 | 13.71 | 13.50 | 13.71 | 13.71 | 0.15% | 11,260 |
| Mar 17, 2026 | 13.70 | 13.73 | 13.22 | 13.69 | 13.69 | -0.15% | 27,491 |
| Mar 16, 2026 | 12.95 | 13.76 | 12.95 | 13.71 | 13.71 | 6.53% | 41,258 |
| Mar 13, 2026 | 13.57 | 13.78 | 12.50 | 12.87 | 12.87 | -3.25% | 33,991 |
| Mar 12, 2026 | 13.62 | 13.78 | 13.20 | 13.30 | 13.30 | -3.77% | 24,561 |
| Mar 11, 2026 | 13.62 | 13.82 | 13.20 | 13.82 | 13.82 | 1.39% | 18,772 |
| Mar 10, 2026 | 13.48 | 13.78 | 13.45 | 13.64 | 13.64 | -0.11% | 7,350 |
| Mar 9, 2026 | 14.07 | 14.24 | 13.28 | 13.65 | 13.65 | -2.29% | 42,403 |
| Mar 6, 2026 | 13.70 | 14.00 | 13.69 | 13.97 | 13.97 | -0.78% | 13,306 |
| Mar 5, 2026 | 14.20 | 14.20 | 13.81 | 14.08 | 14.08 | -0.49% | 6,162 |
| Mar 4, 2026 | 14.37 | 14.37 | 13.80 | 14.15 | 14.15 | 1.22% | 12,876 |
| Mar 3, 2026 | 13.81 | 14.30 | 13.79 | 13.98 | 13.98 | -1.69% | 13,007 |
| Mar 2, 2026 | 14.41 | 14.64 | 13.65 | 14.22 | 14.22 | -1.25% | 12,365 |
| Feb 27, 2026 | 14.20 | 14.50 | 13.79 | 14.40 | 14.40 | 0.28% | 41,029 |
| Feb 26, 2026 | 13.66 | 14.36 | 13.66 | 14.36 | 14.36 | 5.12% | 30,237 |
| Feb 25, 2026 | 13.55 | 13.68 | 13.30 | 13.66 | 13.66 | 0.44% | 25,975 |
| Feb 24, 2026 | 13.50 | 13.84 | 13.18 | 13.60 | 13.60 | 0.55% | 31,504 |
| Feb 23, 2026 | 12.55 | 13.79 | 12.30 | 13.53 | 13.53 | 22.95% | 205,181 |
| Feb 20, 2026 | 11.06 | 11.51 | 10.62 | 11.00 | 11.00 | -0.54% | 13,252 |
| Feb 19, 2026 | 11.08 | 11.74 | 10.94 | 11.06 | 11.06 | 1.47% | 12,932 |
| Feb 18, 2026 | 10.99 | 11.16 | 10.65 | 10.90 | 10.90 | - | 6,422 |
| Feb 17, 2026 | 11.08 | 11.24 | 10.72 | 10.90 | 10.90 | -1.89% | 9,716 |
| Feb 13, 2026 | 11.25 | 11.41 | 11.00 | 11.11 | 11.11 | - | 10,516 |
| Feb 12, 2026 | 11.27 | 11.50 | 11.00 | 11.11 | 11.11 | -1.77% | 22,154 |
| Feb 11, 2026 | 11.94 | 11.94 | 11.00 | 11.31 | 11.31 | -5.67% | 39,603 |
| Feb 10, 2026 | 12.29 | 12.37 | 11.60 | 11.99 | 11.99 | -2.44% | 16,758 |
| Feb 9, 2026 | 12.00 | 12.38 | 11.57 | 12.29 | 12.29 | 2.50% | 6,994 |
| Feb 6, 2026 | 11.92 | 11.99 | 11.70 | 11.99 | 11.99 | 1.61% | 6,497 |
| Feb 5, 2026 | 11.82 | 12.11 | 11.42 | 11.80 | 11.80 | - | 16,079 |
| Feb 4, 2026 | 12.01 | 12.07 | 11.49 | 11.80 | 11.80 | -2.72% | 17,534 |
| Feb 3, 2026 | 12.25 | 12.27 | 11.90 | 12.13 | 12.13 | -0.41% | 13,144 |
| Feb 2, 2026 | 12.20 | 12.30 | 12.05 | 12.18 | 12.18 | -0.16% | 5,145 |
| Jan 30, 2026 | 12.36 | 12.36 | 11.85 | 12.20 | 12.20 | -2.32% | 26,423 |
| Jan 29, 2026 | 12.40 | 12.49 | 12.02 | 12.49 | 12.49 | 0.16% | 13,490 |
| Jan 28, 2026 | 12.39 | 12.51 | 12.24 | 12.47 | 12.47 | -0.48% | 20,584 |
| Jan 27, 2026 | 12.60 | 12.71 | 12.34 | 12.53 | 12.53 | -0.79% | 7,004 |
| Jan 26, 2026 | 12.90 | 12.90 | 12.20 | 12.63 | 12.63 | -0.59% | 27,397 |
| Jan 23, 2026 | 12.42 | 12.71 | 11.26 | 12.71 | 12.71 | 0.91% | 27,280 |
| Jan 22, 2026 | 12.40 | 12.70 | 12.34 | 12.59 | 12.59 | 1.94% | 21,700 |
| Jan 21, 2026 | 12.20 | 12.37 | 11.76 | 12.35 | 12.35 | 1.23% | 13,033 |
| Jan 20, 2026 | 12.05 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 11,587 |
| Jan 16, 2026 | 12.22 | 12.30 | 11.69 | 12.30 | 12.30 | -0.83% | 20,243 |
| Jan 15, 2026 | 12.49 | 12.49 | 12.16 | 12.40 | 12.40 | 0.51% | 18,647 |
| Jan 14, 2026 | 12.51 | 12.66 | 11.49 | 12.34 | 12.34 | -1.91% | 48,530 |
| Jan 13, 2026 | 11.10 | 12.98 | 11.00 | 12.58 | 12.58 | 23.51% | 202,108 |
| Jan 12, 2026 | 10.50 | 10.50 | 9.85 | 10.19 | 10.19 | -1.21% | 29,653 |
| Jan 9, 2026 | 9.86 | 10.33 | 9.86 | 10.31 | 10.31 | 2.08% | 12,204 |
| Jan 8, 2026 | 10.09 | 10.28 | 9.66 | 10.10 | 10.10 | 2.85% | 7,551 |
| Jan 7, 2026 | 10.49 | 10.70 | 9.74 | 9.82 | 9.82 | -6.30% | 58,720 |
| Jan 6, 2026 | 10.65 | 10.68 | 10.20 | 10.48 | 10.48 | -2.06% | 17,664 |
| Jan 5, 2026 | 10.08 | 10.84 | 9.96 | 10.70 | 10.70 | 5.31% | 39,219 |
| Jan 2, 2026 | 9.49 | 10.30 | 9.49 | 10.16 | 10.16 | 7.06% | 27,313 |
| Dec 31, 2025 | 9.39 | 9.50 | 9.25 | 9.49 | 9.49 | 1.71% | 26,081 |
| Dec 30, 2025 | 9.20 | 9.40 | 9.18 | 9.33 | 9.33 | 1.19% | 21,633 |
| Dec 29, 2025 | 9.45 | 9.48 | 9.14 | 9.22 | 9.22 | -1.81% | 18,019 |
| Dec 26, 2025 | 9.13 | 9.39 | 8.99 | 9.39 | 9.39 | 2.07% | 19,719 |
| Dec 24, 2025 | 9.35 | 9.35 | 9.16 | 9.20 | 9.20 | -0.54% | 9,771 |
| Dec 23, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 1.31% | 22,402 |
| Dec 22, 2025 | 9.20 | 9.45 | 8.80 | 9.13 | 9.13 | -0.76% | 39,962 |
| Dec 19, 2025 | 9.15 | 9.34 | 9.10 | 9.20 | 9.20 | 0.44% | 30,678 |
| Dec 18, 2025 | 9.46 | 9.46 | 9.10 | 9.16 | 9.16 | -0.87% | 41,169 |
| Dec 17, 2025 | 9.07 | 9.49 | 9.02 | 9.24 | 9.24 | 1.65% | 30,308 |
| Dec 16, 2025 | 9.25 | 9.68 | 8.97 | 9.09 | 9.09 | -4.32% | 32,831 |
| Dec 15, 2025 | 8.17 | 9.67 | 8.10 | 9.50 | 9.50 | 23.25% | 83,132 |
| Dec 12, 2025 | 7.86 | 7.98 | 7.27 | 7.71 | 7.71 | 0.10% | 19,572 |
| Dec 11, 2025 | 7.61 | 7.70 | 7.21 | 7.70 | 7.70 | -2.28% | 29,316 |
| Dec 10, 2025 | 7.40 | 7.88 | 7.25 | 7.88 | 7.88 | 2.74% | 20,325 |
| Dec 9, 2025 | 7.85 | 7.88 | 7.67 | 7.67 | 7.67 | -0.65% | 7,935 |
| Dec 8, 2025 | 7.33 | 7.75 | 7.33 | 7.72 | 7.72 | 3.62% | 11,187 |
| Dec 5, 2025 | 7.02 | 7.61 | 6.98 | 7.45 | 7.45 | 4.20% | 16,923 |
| Dec 4, 2025 | 6.95 | 7.15 | 6.89 | 7.15 | 7.15 | 2.88% | 8,966 |
| Dec 3, 2025 | 6.73 | 6.99 | 6.69 | 6.95 | 6.95 | -1.42% | 8,216 |