Fortress Biotech Inc. (FBIOP)
6.38
-0.08 (-1.24%)
At close: Mar 27, 2025, 3:46 PM
6.38
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
FBIOP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 6.40 | 6.50 | 6.33 | 6.46 | -0.04 | -0.62% | 3,382 |
| Mar 25, 2025 | 6.45 | 6.68 | 6.45 | 6.50 | -0.13 | -1.96% | 6,900 |
| Mar 24, 2025 | 6.25 | 6.71 | 6.25 | 6.63 | -0.11 | -1.63% | 3,800 |
| Mar 21, 2025 | 6.60 | 6.74 | 6.41 | 6.74 | 0.25 | 3.85% | 8,300 |
| Mar 20, 2025 | 6.44 | 6.60 | 6.43 | 6.49 | -0.12 | -1.82% | 6,444 |
| Mar 19, 2025 | 6.50 | 6.61 | 6.50 | 6.61 | -0.03 | -0.45% | 1,580 |
| Mar 18, 2025 | 6.70 | 6.75 | 6.47 | 6.64 | -0.06 | -0.90% | 4,200 |
| Mar 17, 2025 | 6.48 | 6.74 | 6.48 | 6.70 | 0.06 | 0.90% | 8,700 |
| Mar 14, 2025 | 6.39 | 6.70 | 6.23 | 6.64 | 0.14 | 2.15% | 6,536 |
| Mar 13, 2025 | 6.50 | 6.67 | 6.30 | 6.50 | 0.00 | 0.00% | 21,003 |
| Mar 12, 2025 | 6.25 | 6.50 | 6.20 | 6.50 | 0.24 | 3.83% | 20,800 |
| Mar 11, 2025 | 6.17 | 6.35 | 6.16 | 6.26 | 0.11 | 1.79% | 35,600 |
| Mar 10, 2025 | 5.82 | 6.33 | 5.82 | 6.15 | 0.78 | 14.53% | 187,242 |
| Mar 7, 2025 | 5.29 | 5.47 | 5.28 | 5.37 | 0.02 | 0.37% | 16,622 |
| Mar 6, 2025 | 5.28 | 5.39 | 5.28 | 5.35 | -0.06 | -1.11% | 7,050 |
| Mar 5, 2025 | 5.70 | 5.71 | 5.27 | 5.41 | -0.21 | -3.74% | 15,794 |
| Mar 4, 2025 | 5.65 | 5.77 | 5.26 | 5.62 | -0.08 | -1.40% | 15,146 |
| Mar 3, 2025 | 5.85 | 5.93 | 5.70 | 5.70 | -0.12 | -2.06% | 14,103 |
| Feb 28, 2025 | 6.07 | 6.10 | 5.82 | 5.82 | -0.13 | -2.18% | 11,775 |
| Feb 27, 2025 | 6.04 | 6.15 | 5.90 | 5.95 | -0.08 | -1.33% | 10,003 |
| Feb 26, 2025 | 5.99 | 6.14 | 5.96 | 6.03 | -0.02 | -0.33% | 5,532 |
| Feb 25, 2025 | 6.05 | 6.20 | 5.93 | 6.05 | -0.12 | -1.94% | 14,400 |
| Feb 24, 2025 | 6.17 | 6.18 | 6.07 | 6.17 | 0.13 | 2.15% | 5,800 |
| Feb 21, 2025 | 6.05 | 6.20 | 5.90 | 6.04 | -0.10 | -1.63% | 20,048 |
| Feb 20, 2025 | 6.08 | 6.25 | 6.03 | 6.14 | -0.11 | -1.76% | 3,744 |
| Feb 19, 2025 | 6.30 | 6.34 | 6.22 | 6.25 | -0.06 | -0.95% | 1,900 |
| Feb 18, 2025 | 6.50 | 6.50 | 6.27 | 6.31 | -0.06 | -0.94% | 3,662 |
| Feb 14, 2025 | 6.25 | 6.53 | 6.25 | 6.37 | 0.15 | 2.41% | 5,275 |
| Feb 13, 2025 | 6.47 | 6.47 | 6.22 | 6.22 | -0.13 | -2.05% | 4,916 |
| Feb 12, 2025 | 6.25 | 6.70 | 6.22 | 6.35 | -0.10 | -1.55% | 5,300 |
| Feb 11, 2025 | 6.53 | 6.55 | 6.22 | 6.45 | -0.27 | -4.02% | 5,800 |
| Feb 10, 2025 | 6.34 | 6.74 | 6.30 | 6.72 | -0.03 | -0.44% | 4,042 |
| Feb 7, 2025 | 6.70 | 6.78 | 6.52 | 6.75 | 0.05 | 0.75% | 4,694 |
| Feb 6, 2025 | 6.73 | 6.85 | 6.70 | 6.70 | 0.10 | 1.52% | 5,100 |
| Feb 5, 2025 | 6.60 | 6.81 | 6.60 | 6.60 | -0.05 | -0.75% | 7,000 |
| Feb 4, 2025 | 6.75 | 6.80 | 6.65 | 6.65 | 0.02 | 0.30% | 7,908 |
| Feb 3, 2025 | 6.45 | 6.90 | 6.30 | 6.63 | 0.20 | 3.11% | 5,909 |
| Jan 31, 2025 | 6.60 | 6.70 | 6.42 | 6.43 | -0.11 | -1.68% | 5,047 |
| Jan 30, 2025 | 6.70 | 6.77 | 6.30 | 6.54 | -0.23 | -3.40% | 10,933 |
| Jan 29, 2025 | 6.90 | 6.90 | 6.77 | 6.77 | -0.10 | -1.46% | 22,700 |
| Jan 28, 2025 | 6.87 | 7.08 | 6.84 | 6.87 | -0.04 | -0.58% | 4,100 |
| Jan 27, 2025 | 6.98 | 6.99 | 6.90 | 6.91 | -0.17 | -2.40% | 2,800 |
| Jan 24, 2025 | 7.07 | 7.09 | 6.98 | 7.08 | 0.08 | 1.14% | 4,800 |
| Jan 23, 2025 | 6.91 | 7.00 | 6.90 | 7.00 | 0.11 | 1.60% | 5,024 |
| Jan 22, 2025 | 7.06 | 7.09 | 6.85 | 6.89 | -0.16 | -2.27% | 8,503 |
| Jan 21, 2025 | 6.94 | 7.06 | 6.92 | 7.05 | 0.07 | 1.00% | 2,100 |
| Jan 17, 2025 | 6.85 | 7.30 | 6.80 | 6.98 | 0.18 | 2.65% | 15,819 |
| Jan 16, 2025 | 7.00 | 7.02 | 6.75 | 6.80 | -0.08 | -1.16% | 8,840 |
| Jan 15, 2025 | 6.83 | 7.02 | 6.83 | 6.88 | 0.08 | 1.18% | 9,234 |
| Jan 14, 2025 | 6.65 | 6.89 | 6.65 | 6.80 | 0.10 | 1.49% | 13,820 |