Fortress Biotech Inc. (FBIO)
NASDAQ: FBIO
· Real-Time Price · USD
2.19
0.23 (11.73%)
At close: Aug 15, 2025, 12:53 PM
FBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 96,576 |
| 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 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -1.60% | 84,519 |
| Aug 6, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | -1.57% | 107,800 |
| Aug 5, 2025 | 1.86 | 1.93 | 1.85 | 1.91 | 1.91 | 1.60% | 115,532 |
| Aug 4, 2025 | 1.82 | 1.90 | 1.79 | 1.88 | 1.88 | 3.87% | 96,214 |
| Aug 1, 2025 | 1.82 | 1.84 | 1.77 | 1.81 | 1.81 | -2.16% | 120,000 |
| Jul 31, 2025 | 1.84 | 1.89 | 1.82 | 1.85 | 1.85 | 0.54% | 112,434 |
| Jul 30, 2025 | 1.89 | 1.92 | 1.82 | 1.84 | 1.84 | -2.65% | 173,840 |
| Jul 29, 2025 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -4.55% | 236,600 |
| Jul 28, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | 0.51% | 88,350 |
| Jul 25, 2025 | 1.94 | 1.99 | 1.90 | 1.97 | 1.97 | 1.55% | 143,600 |
| Jul 24, 2025 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 127,518 |
| Jul 23, 2025 | 1.97 | 2.02 | 1.92 | 1.93 | 1.93 | -2.03% | 219,629 |
| Jul 22, 2025 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 4.23% | 214,400 |
| Jul 21, 2025 | 1.98 | 2.00 | 1.88 | 1.89 | 1.89 | -3.08% | 193,390 |
| Jul 18, 2025 | 1.93 | 2.03 | 1.93 | 1.95 | 1.95 | 1.04% | 213,232 |