Fortress Biotech Inc. (FBIOP)
NASDAQ: FBIOP
· Real-Time Price · USD
9.15
0.41 (4.69%)
At close: Sep 05, 2025, 3:58 PM
9.78
6.89%
After-hours: Sep 05, 2025, 04:28 PM EDT
FBIOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.10 | 9.70 | 9.00 | 9.15 | 9.15 | 4.69% | 44,406 |
| 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 |
| Aug 28, 2025 | 7.74 | 8.20 | 7.74 | 8.06 | 8.06 | 1.51% | 13,934 |
| Aug 27, 2025 | 7.70 | 7.94 | 7.70 | 7.94 | 7.94 | 2.45% | 13,034 |
| Aug 26, 2025 | 7.24 | 7.93 | 7.24 | 7.75 | 7.75 | 2.24% | 16,569 |
| Aug 25, 2025 | 7.66 | 7.75 | 7.51 | 7.58 | 7.58 | -1.04% | 13,941 |
| Aug 22, 2025 | 7.45 | 7.89 | 7.45 | 7.66 | 7.66 | -0.52% | 2,821 |
| Aug 21, 2025 | 7.39 | 7.70 | 7.39 | 7.70 | 7.70 | 1.45% | 9,720 |
| Aug 20, 2025 | 7.54 | 7.59 | 7.25 | 7.59 | 7.59 | -0.52% | 13,400 |
| Aug 19, 2025 | 7.62 | 7.67 | 7.51 | 7.63 | 7.63 | -2.05% | 1,818 |
| Aug 18, 2025 | 7.72 | 7.97 | 7.59 | 7.79 | 7.79 | -1.14% | 7,100 |
| Aug 15, 2025 | 7.40 | 7.98 | 7.40 | 7.88 | 7.88 | 10.21% | 53,115 |
| Aug 14, 2025 | 7.17 | 7.40 | 6.99 | 7.15 | 7.15 | -5.30% | 19,700 |
| 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 |