Fortress Biotech Inc. (FBIOP) Historical Stock Price Data | Complete Trading History - Stocknear

Fortress Biotech Inc.

NASDAQ: FBIOP · Real-Time Price · USD
9.23
0.12 (1.32%)
At close: Sep 26, 2025, 3:58 PM
9.23
0.00%
After-hours: Sep 26, 2025, 04:00 PM EDT

FBIOP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.11 9.34 8.95 9.19 9.19 0.88% 18,948
Sep 25, 2025 8.91 9.11 8.91 9.11 9.11 0.33% 24,335
Sep 24, 2025 9.05 9.15 8.90 9.08 9.08 -0.77% 38,419
Sep 23, 2025 9.20 9.34 9.01 9.15 9.15 -1.08% 9,518
Sep 22, 2025 9.06 9.38 8.90 9.25 9.25 1.87% 16,900
Sep 19, 2025 8.81 9.08 8.81 9.08 9.08 0.78% 15,910
Sep 18, 2025 8.45 9.03 8.45 9.01 9.01 6.38% 19,600
Sep 17, 2025 8.62 8.65 8.30 8.47 8.47 0.00% 20,755
Sep 16, 2025 8.75 8.96 8.34 8.47 8.47 -4.40% 12,644
Sep 15, 2025 8.94 8.94 8.57 8.86 8.86 -1.12% 40,200
Sep 12, 2025 9.09 9.22 8.92 8.96 8.96 -1.65% 31,840
Sep 11, 2025 9.10 9.46 8.91 9.11 9.11 0.77% 29,302
Sep 10, 2025 8.95 9.38 8.77 9.04 9.04 1.35% 11,817
Sep 9, 2025 9.19 9.19 8.65 8.92 8.92 -2.51% 12,700
Sep 8, 2025 9.45 9.55 8.77 9.15 9.15 0.00% 64,945
Sep 5, 2025 9.10 9.70 9.00 9.15 9.15 4.69% 49,500
Sep 4, 2025 8.90 9.34 8.45 8.74 8.74 -3.32% 21,319
Sep 3, 2025 9.58 9.67 8.85 9.04 9.04 -3.93% 26,800
Sep 2, 2025 8.41 9.85 8.29 9.41 9.41 14.90% 104,049
Aug 29, 2025 8.00 8.44 7.81 8.19 8.19 1.61% 22,264