Fortress Biotech Inc. (FBIO)
NASDAQ: FBIO
· Real-Time Price · USD
3.71
0.87 (30.63%)
At close: Sep 05, 2025, 3:59 PM
3.95
6.47%
After-hours: Sep 05, 2025, 07:57 PM EDT
FBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.26 | 3.72 | 3.25 | 3.71 | 3.71 | 30.63% | 6,217,336 |
| 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 |
| Aug 28, 2025 | 2.39 | 2.51 | 2.30 | 2.42 | 2.42 | 3.42% | 893,200 |
| Aug 27, 2025 | 2.38 | 2.46 | 2.31 | 2.34 | 2.34 | -0.43% | 500,442 |
| Aug 26, 2025 | 2.31 | 2.49 | 2.28 | 2.35 | 2.35 | 2.62% | 891,100 |
| Aug 25, 2025 | 2.28 | 2.35 | 2.24 | 2.29 | 2.29 | 0.88% | 515,947 |
| Aug 22, 2025 | 2.27 | 2.29 | 2.18 | 2.27 | 2.27 | 1.34% | 342,637 |
| Aug 21, 2025 | 2.00 | 2.28 | 1.99 | 2.24 | 2.24 | 9.27% | 595,800 |
| Aug 20, 2025 | 2.17 | 2.19 | 2.02 | 2.05 | 2.05 | -6.39% | 427,225 |
| Aug 19, 2025 | 2.27 | 2.27 | 2.15 | 2.19 | 2.19 | -2.67% | 309,161 |
| Aug 18, 2025 | 2.18 | 2.28 | 2.16 | 2.25 | 2.25 | 6.13% | 639,404 |
| Aug 15, 2025 | 2.03 | 2.20 | 1.97 | 2.12 | 2.12 | 8.16% | 955,500 |
| Aug 14, 2025 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 128,340 |
| Aug 13, 2025 | 1.95 | 2.03 | 1.90 | 1.93 | 1.93 | -3.98% | 237,537 |
| Aug 12, 2025 | 1.91 | 2.04 | 1.91 | 2.01 | 2.01 | 4.69% | 428,387 |
| Aug 11, 2025 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 5.49% | 209,794 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 115,300 |