Fortress Biotech Inc.

1.61
0.07 (4.55%)
At close: Apr 02, 2025, 3:59 PM
1.60
-0.91%
After-hours: Apr 02, 2025, 06:49 PM EDT

Fortress Biotech Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 1.60 1.61 1.46 1.54 -0.02 -1.28% 183,060
Mar 31, 2025 1.63 1.63 1.47 1.56 -0.05 -3.11% 319,235
Mar 28, 2025 1.70 1.71 1.60 1.61 -0.12 -6.94% 234,614
Mar 27, 2025 1.71 1.74 1.65 1.73 0.05 2.98% 241,317
Mar 26, 2025 1.76 1.77 1.66 1.68 -0.07 -4.00% 155,101
Mar 25, 2025 1.73 1.78 1.68 1.75 0.03 1.74% 451,796
Mar 24, 2025 1.75 1.78 1.59 1.72 0.01 0.58% 778,700
Mar 21, 2025 1.68 1.74 1.66 1.71 0.01 0.59% 131,135
Mar 20, 2025 1.73 1.76 1.66 1.70 -0.02 -1.16% 169,323
Mar 19, 2025 1.72 1.77 1.69 1.72 0.00 0.00% 210,100
Mar 18, 2025 1.76 1.83 1.68 1.72 -0.03 -1.71% 201,800
Mar 17, 2025 1.70 1.78 1.66 1.75 0.08 4.79% 415,900
Mar 14, 2025 1.62 1.69 1.62 1.67 0.05 3.09% 159,321
Mar 13, 2025 1.75 1.76 1.58 1.62 -0.11 -6.36% 459,300
Mar 12, 2025 1.77 1.77 1.68 1.73 0.00 0.00% 410,900
Mar 11, 2025 1.77 1.81 1.70 1.73 -0.01 -0.57% 584,961
Mar 10, 2025 1.70 1.80 1.66 1.74 0.20 12.99% 1,813,144
Mar 7, 2025 1.51 1.60 1.51 1.54 0.02 1.32% 256,308
Mar 6, 2025 1.53 1.55 1.50 1.52 -0.04 -2.56% 199,842
Mar 5, 2025 1.54 1.59 1.50 1.56 0.03 1.96% 217,100
Mar 4, 2025 1.52 1.55 1.49 1.53 0.01 0.66% 308,878
Mar 3, 2025 1.57 1.59 1.51 1.52 -0.05 -3.18% 215,708
Feb 28, 2025 1.56 1.58 1.52 1.57 0.00 0.00% 161,202
Feb 27, 2025 1.60 1.63 1.55 1.57 -0.03 -1.88% 252,853
Feb 26, 2025 1.62 1.65 1.55 1.60 -0.01 -0.62% 245,480
Feb 25, 2025 1.56 1.62 1.49 1.61 0.04 2.55% 320,484
Feb 24, 2025 1.61 1.64 1.56 1.57 -0.05 -3.09% 258,887
Feb 21, 2025 1.64 1.65 1.59 1.62 0.00 0.00% 322,531
Feb 20, 2025 1.63 1.65 1.61 1.62 -0.03 -1.82% 231,645
Feb 19, 2025 1.66 1.70 1.64 1.65 -0.03 -1.79% 364,304
Feb 18, 2025 1.72 1.76 1.67 1.68 -0.03 -1.75% 242,163
Feb 14, 2025 1.74 1.77 1.70 1.71 -0.05 -2.84% 179,106
Feb 13, 2025 1.74 1.85 1.66 1.76 0.03 1.73% 513,826
Feb 12, 2025 1.68 1.74 1.65 1.73 0.02 1.17% 296,800
Feb 11, 2025 1.76 1.76 1.67 1.71 -0.04 -2.29% 366,727
Feb 10, 2025 1.77 1.80 1.73 1.75 -0.04 -2.23% 155,168
Feb 7, 2025 1.85 1.87 1.76 1.79 -0.04 -2.19% 273,700
Feb 6, 2025 1.88 2.00 1.82 1.83 -0.04 -2.14% 387,800
Feb 5, 2025 1.84 1.90 1.83 1.87 0.03 1.63% 286,514
Feb 4, 2025 1.82 1.89 1.78 1.84 0.01 0.55% 336,143
Feb 3, 2025 1.75 1.84 1.71 1.83 0.01 0.55% 272,321
Jan 31, 2025 1.78 1.85 1.77 1.82 0.04 2.25% 281,300
Jan 30, 2025 1.75 1.81 1.72 1.78 0.04 2.30% 144,370
Jan 29, 2025 1.79 1.83 1.71 1.74 -0.05 -2.79% 265,081
Jan 28, 2025 1.78 1.80 1.75 1.79 -0.01 -0.56% 165,161
Jan 27, 2025 1.80 1.88 1.77 1.80 -0.02 -1.10% 242,424
Jan 24, 2025 1.83 1.86 1.78 1.82 0.00 0.00% 231,126
Jan 23, 2025 1.80 1.86 1.75 1.82 0.01 0.55% 408,313
Jan 22, 2025 1.84 1.85 1.77 1.81 -0.05 -2.69% 474,721
Jan 21, 2025 1.88 1.92 1.82 1.86 -0.01 -0.53% 273,265