Fortress Biotech Inc. (FBIO)
NASDAQ: FBIO
· Real-Time Price · USD
3.91
0.16 (4.27%)
At close: Sep 26, 2025, 3:59 PM
4.00
2.30%
After-hours: Sep 26, 2025, 07:49 PM EDT
FBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.79 | 4.01 | 3.65 | 3.91 | 3.91 | 4.27% | 1,199,962 |
| Sep 25, 2025 | 3.63 | 3.88 | 3.59 | 3.75 | 3.75 | 1.63% | 1,210,500 |
| Sep 24, 2025 | 3.71 | 3.84 | 3.57 | 3.69 | 3.69 | 1.10% | 822,200 |
| Sep 23, 2025 | 4.06 | 4.07 | 3.61 | 3.65 | 3.65 | -8.75% | 1,458,429 |
| Sep 22, 2025 | 3.67 | 4.12 | 3.67 | 4.00 | 4.00 | 8.99% | 1,492,800 |
| Sep 19, 2025 | 3.60 | 3.71 | 3.50 | 3.67 | 3.67 | 3.09% | 731,900 |
| Sep 18, 2025 | 3.45 | 3.61 | 3.37 | 3.56 | 3.56 | 3.49% | 593,000 |
| Sep 17, 2025 | 3.43 | 3.54 | 3.36 | 3.44 | 3.44 | 0.29% | 532,303 |
| Sep 16, 2025 | 3.57 | 3.65 | 3.38 | 3.43 | 3.43 | -3.38% | 1,474,536 |
| Sep 15, 2025 | 3.95 | 3.95 | 3.54 | 3.55 | 3.55 | -8.74% | 1,006,001 |
| Sep 12, 2025 | 3.81 | 3.97 | 3.72 | 3.89 | 3.89 | 1.57% | 767,000 |
| Sep 11, 2025 | 3.87 | 3.91 | 3.68 | 3.83 | 3.83 | -0.78% | 809,626 |
| Sep 10, 2025 | 3.60 | 3.91 | 3.44 | 3.86 | 3.86 | 7.52% | 1,451,843 |
| Sep 9, 2025 | 3.58 | 3.60 | 3.26 | 3.59 | 3.59 | -0.28% | 1,549,600 |
| Sep 8, 2025 | 3.81 | 3.90 | 3.49 | 3.60 | 3.60 | -2.96% | 2,429,500 |
| Sep 5, 2025 | 3.26 | 3.72 | 3.25 | 3.71 | 3.71 | 30.63% | 6,434,500 |
| Sep 4, 2025 | 2.95 | 3.03 | 2.79 | 2.84 | 2.84 | -3.73% | 1,369,700 |
| Sep 3, 2025 | 3.04 | 3.07 | 2.87 | 2.95 | 2.95 | -1.01% | 1,206,420 |
| Sep 2, 2025 | 2.72 | 3.08 | 2.71 | 2.98 | 2.98 | 15.50% | 2,348,414 |
| Aug 29, 2025 | 2.46 | 2.67 | 2.42 | 2.58 | 2.58 | 6.61% | 1,224,100 |