Fortress Biotech Inc. (FBIOP)
NASDAQ: FBIOP
· Real-Time Price · USD
7.74
0.59 (8.25%)
At close: Aug 15, 2025, 12:54 PM
FBIOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.17 | 7.40 | 6.99 | 7.15 | 7.15 | -5.30% | 19,757 |
| Aug 13, 2025 | 7.52 | 7.60 | 7.15 | 7.55 | 7.55 | -0.40% | 27,509 |
| Aug 12, 2025 | 7.40 | 7.58 | 7.10 | 7.58 | 7.58 | 2.43% | 23,400 |
| Aug 11, 2025 | 7.16 | 7.40 | 7.05 | 7.40 | 7.40 | 3.79% | 21,719 |
| Aug 8, 2025 | 7.13 | 7.14 | 7.00 | 7.13 | 7.13 | 0.99% | 15,914 |
| Aug 7, 2025 | 7.10 | 7.15 | 7.06 | 7.06 | 7.06 | -0.84% | 6,600 |
| Aug 6, 2025 | 7.19 | 7.24 | 7.06 | 7.12 | 7.12 | -1.79% | 7,025 |
| Aug 5, 2025 | 7.03 | 7.25 | 7.00 | 7.25 | 7.25 | 0.14% | 15,700 |
| Aug 4, 2025 | 6.87 | 7.24 | 6.81 | 7.24 | 7.24 | 4.47% | 4,900 |
| Aug 1, 2025 | 7.30 | 7.30 | 6.75 | 6.93 | 6.93 | 0.87% | 7,000 |
| Jul 31, 2025 | 6.95 | 7.00 | 6.77 | 6.87 | 6.87 | 0.00% | 2,728 |
| Jul 30, 2025 | 7.02 | 7.20 | 6.56 | 6.87 | 6.87 | 0.00% | 9,600 |
| Jul 29, 2025 | 7.10 | 7.23 | 6.75 | 6.87 | 6.87 | -3.10% | 20,530 |
| Jul 28, 2025 | 7.16 | 7.16 | 6.82 | 7.09 | 7.09 | -0.14% | 19,900 |
| Jul 25, 2025 | 7.25 | 7.35 | 6.87 | 7.10 | 7.10 | -0.28% | 12,700 |
| Jul 24, 2025 | 7.23 | 7.46 | 6.94 | 7.12 | 7.12 | -1.79% | 14,400 |
| Jul 23, 2025 | 7.10 | 7.37 | 7.00 | 7.25 | 7.25 | 2.69% | 12,608 |
| Jul 22, 2025 | 7.00 | 7.28 | 7.00 | 7.06 | 7.06 | -0.28% | 17,500 |
| Jul 21, 2025 | 7.33 | 7.42 | 6.51 | 7.08 | 7.08 | -5.60% | 42,748 |
| Jul 18, 2025 | 7.98 | 8.46 | 7.40 | 7.50 | 7.50 | -5.06% | 47,059 |