Fortress Biotech, Inc. (FBIOP)
NASDAQ: FBIOP · Real-Time Price · USD · Preferred Stock
20.09
+0.04 (0.22%)
Jun 29, 2026, 10:40 AM EDT - Market open
Fortress Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 20.11 | 20.11 | 20.11 | 20.05 | - | - | 101 |
| Jun 26, 2026 | 20.06 | 20.30 | 20.00 | 20.05 | 20.05 | -0.64% | 6,192 |
| Jun 25, 2026 | 20.13 | 20.29 | 20.09 | 20.18 | 20.18 | 0.25% | 1,038 |
| Jun 24, 2026 | 20.15 | 20.26 | 20.04 | 20.13 | 20.13 | 0.60% | 13,112 |
| Jun 23, 2026 | 19.92 | 20.30 | 19.75 | 20.01 | 20.01 | 0.45% | 16,022 |
| Jun 22, 2026 | 20.06 | 20.13 | 19.92 | 19.92 | 19.92 | -0.70% | 10,275 |
| Jun 18, 2026 | 20.65 | 20.65 | 20.06 | 20.06 | 20.06 | -2.24% | 8,430 |
| Jun 17, 2026 | 20.25 | 20.81 | 20.24 | 20.52 | 20.52 | 1.33% | 45,492 |
| Jun 16, 2026 | 21.00 | 21.00 | 20.25 | 20.25 | 20.25 | -3.02% | 22,329 |
| Jun 15, 2026 | 20.90 | 21.43 | 20.81 | 20.88 | 20.88 | 0.82% | 38,629 |
| Jun 12, 2026 | 20.02 | 20.85 | 20.02 | 20.71 | 20.71 | 1.02% | 42,847 |
| Jun 11, 2026 | 20.07 | 20.50 | 20.02 | 20.50 | 20.50 | 1.99% | 14,115 |
| Jun 10, 2026 | 20.10 | 20.65 | 20.10 | 20.10 | 20.10 | -0.50% | 20,383 |
| Jun 9, 2026 | 20.50 | 20.50 | 20.02 | 20.20 | 20.20 | - | 12,604 |
| Jun 8, 2026 | 20.70 | 21.00 | 19.67 | 20.20 | 20.20 | -2.27% | 36,611 |
| Jun 5, 2026 | 21.23 | 21.23 | 20.65 | 20.67 | 20.67 | -1.95% | 32,911 |
| Jun 4, 2026 | 20.69 | 21.15 | 20.65 | 21.08 | 21.08 | 1.50% | 34,733 |
| Jun 3, 2026 | 20.68 | 21.00 | 20.65 | 20.77 | 20.77 | 1.66% | 62,046 |
| Jun 2, 2026 | 20.50 | 20.82 | 20.40 | 20.43 | 20.43 | -0.24% | 66,334 |
| Jun 1, 2026 | 19.74 | 20.70 | 19.55 | 20.48 | 20.48 | 5.19% | 105,676 |
| May 29, 2026 | 19.41 | 19.65 | 19.12 | 19.47 | 19.47 | 0.36% | 36,222 |
| May 28, 2026 | 19.01 | 19.45 | 19.00 | 19.40 | 19.40 | 2.37% | 80,332 |
| May 27, 2026 | 18.35 | 19.11 | 18.00 | 18.95 | 18.95 | 3.89% | 38,532 |
| May 26, 2026 | 17.01 | 18.42 | 17.01 | 18.24 | 18.24 | 9.22% | 80,940 |
| May 22, 2026 | 16.43 | 16.70 | 16.06 | 16.70 | 16.70 | 2.45% | 14,241 |
| May 21, 2026 | 16.11 | 16.60 | 16.11 | 16.30 | 16.30 | 0.37% | 10,699 |
| May 20, 2026 | 16.10 | 16.30 | 15.78 | 16.24 | 16.24 | 0.93% | 12,401 |
| May 19, 2026 | 16.19 | 16.67 | 16.05 | 16.09 | 16.09 | -0.06% | 36,808 |
| May 18, 2026 | 14.94 | 16.24 | 14.83 | 16.10 | 16.10 | 7.26% | 63,981 |
| May 15, 2026 | 14.00 | 15.49 | 13.85 | 15.01 | 15.01 | 7.06% | 71,018 |
| May 14, 2026 | 13.74 | 14.02 | 13.65 | 14.02 | 14.02 | 3.09% | 3,788 |
| May 13, 2026 | 13.27 | 13.62 | 13.25 | 13.60 | 13.60 | 1.95% | 15,837 |
| May 12, 2026 | 13.58 | 13.72 | 13.25 | 13.34 | 13.34 | -1.62% | 14,489 |
| May 11, 2026 | 13.32 | 13.95 | 13.32 | 13.56 | 13.56 | 0.44% | 17,863 |
| May 8, 2026 | 13.26 | 13.64 | 13.26 | 13.50 | 13.50 | 0.08% | 29,067 |
| May 7, 2026 | 14.20 | 14.30 | 13.35 | 13.49 | 13.49 | -5.66% | 35,094 |
| May 6, 2026 | 14.28 | 14.45 | 14.19 | 14.30 | 14.30 | 0.21% | 10,443 |
| May 5, 2026 | 14.08 | 14.33 | 14.07 | 14.27 | 14.27 | 1.35% | 3,763 |
| May 4, 2026 | 14.34 | 14.34 | 14.07 | 14.08 | 14.08 | -1.88% | 14,183 |
| May 1, 2026 | 14.28 | 14.48 | 14.28 | 14.35 | 14.35 | -0.28% | 2,248 |
| Apr 30, 2026 | 14.41 | 14.41 | 14.30 | 14.39 | 14.39 | -0.21% | 3,407 |
| Apr 29, 2026 | 14.32 | 14.50 | 14.31 | 14.42 | 14.42 | -0.07% | 5,990 |
| 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% | 5,029 |
| 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 | 0.06% | 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 | -3.26% | 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 | 22.96% | 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 |