Fortress Biotech Inc. (FBIO)
1.54
-0.03 (-1.91%)
At close: Mar 03, 2025, 12:46 PM
FBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 0.00 | 0.00% | 161,056 |
| 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 |
| Jan 17, 2025 | 1.97 | 1.97 | 1.86 | 1.87 | -0.04 | -2.09% | 313,348 |
| Jan 16, 2025 | 1.86 | 1.92 | 1.86 | 1.91 | 0.03 | 1.60% | 195,000 |
| Jan 15, 2025 | 1.94 | 1.95 | 1.84 | 1.88 | -0.02 | -1.05% | 431,912 |
| Jan 14, 2025 | 1.92 | 1.95 | 1.86 | 1.90 | -0.07 | -3.55% | 444,023 |
| Jan 13, 2025 | 2.02 | 2.02 | 1.94 | 1.97 | -0.06 | -2.96% | 386,100 |
| Jan 10, 2025 | 2.11 | 2.15 | 1.98 | 2.03 | -0.05 | -2.40% | 413,500 |
| Jan 8, 2025 | 2.13 | 2.15 | 2.00 | 2.08 | -0.07 | -3.26% | 884,422 |
| Jan 7, 2025 | 2.25 | 2.36 | 2.12 | 2.15 | -0.11 | -4.87% | 825,844 |
| Jan 6, 2025 | 2.30 | 2.30 | 2.21 | 2.26 | 0.03 | 1.35% | 1,195,500 |
| Jan 3, 2025 | 2.14 | 2.25 | 2.09 | 2.23 | 0.11 | 5.19% | 388,892 |
| Jan 2, 2025 | 2.07 | 2.30 | 2.05 | 2.12 | 0.09 | 4.43% | 698,491 |
| Dec 31, 2024 | 2.16 | 2.25 | 1.98 | 2.03 | -0.15 | -6.88% | 595,016 |
| Dec 30, 2024 | 2.33 | 2.36 | 1.89 | 2.18 | -0.18 | -7.63% | 1,674,742 |
| Dec 27, 2024 | 2.08 | 2.36 | 2.08 | 2.36 | 0.30 | 14.56% | 1,669,100 |
| Dec 26, 2024 | 1.81 | 2.06 | 1.80 | 2.06 | 0.25 | 13.81% | 813,200 |
| Dec 24, 2024 | 1.75 | 1.81 | 1.72 | 1.81 | 0.07 | 4.02% | 205,400 |
| Dec 23, 2024 | 1.75 | 1.79 | 1.70 | 1.74 | 0.02 | 1.16% | 390,900 |
| Dec 20, 2024 | 1.73 | 1.81 | 1.72 | 1.72 | -0.02 | -1.15% | 464,608 |
| Dec 19, 2024 | 1.80 | 1.82 | 1.74 | 1.74 | -0.03 | -1.69% | 359,645 |
| Dec 18, 2024 | 1.82 | 1.92 | 1.72 | 1.77 | -0.05 | -2.75% | 810,700 |
| Dec 17, 2024 | 1.88 | 1.92 | 1.78 | 1.82 | -0.03 | -1.62% | 536,501 |
| Dec 16, 2024 | 1.99 | 1.99 | 1.85 | 1.85 | -0.09 | -4.64% | 780,000 |