NASDAQ : FBIO
Fortress Biotech, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 66.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortress Biotech, Inc. (FBIO) closed at 1.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.01 | 2.01 | 1.89 | 1.92 | 196,838 | -4.00% |
| 2026-10-29 | 2 | 2.069 | 1.97 | 2 | 179,428 | +2.04% |
| 2026-10-28 | 1.94 | 1.98 | 1.905 | 1.96 | 125,198 | +1.55% |
| 2026-10-27 | 1.9 | 1.95 | 1.87 | 1.93 | 157,135 | +3.21% |
| 2026-10-26 | 1.91 | 1.92 | 1.85 | 1.87 | 116,324 | -3.11% |
| 2026-10-23 | 1.98 | 1.989 | 1.91 | 1.93 | 223,617 | -3.02% |
| 2026-10-22 | 1.94 | 2.01 | 1.93 | 1.99 | 183,347 | +2.58% |
| 2026-10-21 | 1.935 | 1.96 | 1.915 | 1.94 | 178,230 | +0.00% |
| 2026-10-20 | 1.88 | 1.95 | 1.875 | 1.94 | 293,949 | +3.74% |
| 2026-10-19 | 1.88 | 1.89 | 1.83 | 1.87 | 251,529 | +0.00% |
| 2026-10-16 | 1.92 | 1.925 | 1.84 | 1.87 | 264,429 | -2.09% |
| 2026-10-15 | 1.91 | 1.95 | 1.88 | 1.91 | 219,466 | +0.53% |
| 2026-10-14 | 1.93 | 1.945 | 1.88 | 1.9 | 376,226 | -2.56% |
| 2026-10-13 | 2.09 | 2.106 | 1.93 | 1.95 | 443,468 | -7.58% |
| 2026-10-12 | 2.12 | 2.134 | 2.1 | 2.11 | 114,121 | -1.17% |
| 2026-10-09 | 2.12 | 2.17 | 2.09 | 2.135 | 186,208 | +2.15% |
| 2026-10-08 | 2.03 | 2.1 | 2.02 | 2.09 | 265,755 | +2.45% |
| 2026-10-07 | 2.02 | 2.06 | 2 | 2.04 | 146,197 | -0.49% |
| 2026-10-06 | 2.09 | 2.132 | 2.02 | 2.05 | 223,985 | -1.91% |
| 2026-10-05 | 2.03 | 2.135 | 2 | 2.09 | 553,819 | +2.96% |
| 2026-10-02 | 2.08 | 2.09 | 2.01 | 2.03 | 327,172 | -1.93% |
| 2026-10-01 | 2.17 | 2.17 | 2.07 | 2.07 | 286,248 | -3.27% |
| 2026-09-30 | 2.2 | 2.2 | 2.14 | 2.14 | 221,331 | -2.73% |
| 2026-09-29 | 2.2 | 2.21 | 2.14 | 2.2 | 257,164 | +1.38% |
| 2026-09-28 | 2.26 | 2.27 | 2.17 | 2.17 | 263,258 | -4.82% |
| 2026-09-25 | 2.27 | 2.32 | 2.26 | 2.28 | 264,894 | +0.00% |
| 2026-09-24 | 2.33 | 2.345 | 2.28 | 2.28 | 203,678 | -2.56% |
| 2026-09-23 | 2.445 | 2.445 | 2.33 | 2.34 | 331,816 | -4.49% |
| 2026-09-22 | 2.42 | 2.47 | 2.4 | 2.45 | 199,727 | +1.66% |
| 2026-09-21 | 2.5 | 2.52 | 2.39 | 2.41 | 283,344 | -3.98% |
| 2026-09-18 | 2.5 | 2.565 | 2.47 | 2.51 | 414,780 | +0.00% |
| 2026-09-17 | 2.49 | 2.51 | 2.44 | 2.51 | 167,536 | +2.03% |
| 2026-09-16 | 2.48 | 2.505 | 2.41 | 2.46 | 352,885 | -1.20% |
| 2026-09-15 | 2.51 | 2.53 | 2.46 | 2.49 | 225,323 | -1.58% |
| 2026-09-14 | 2.5 | 2.54 | 2.46 | 2.53 | 226,477 | +0.40% |
| 2026-09-11 | 2.59 | 2.625 | 2.52 | 2.52 | 209,700 | -1.95% |
| 2026-09-10 | 2.6 | 2.625 | 2.53 | 2.57 | 315,547 | -2.28% |
| 2026-09-09 | 2.67 | 2.7 | 2.62 | 2.63 | 280,401 | -2.95% |
| 2026-09-08 | 2.69 | 2.75 | 2.67 | 2.71 | 263,047 | -0.37% |
| 2026-09-04 | 2.68 | 2.74 | 2.675 | 2.72 | 168,144 | +0.37% |
| 2026-09-03 | 2.75 | 2.76 | 2.695 | 2.71 | 148,109 | -0.73% |
| 2026-09-02 | 2.67 | 2.74 | 2.67 | 2.73 | 279,774 | +1.87% |
| 2026-09-01 | 2.69 | 2.77 | 2.63 | 2.68 | 605,780 | -2.01% |
| 2026-08-31 | 2.795 | 2.795 | 2.69 | 2.735 | 326,337 | -1.26% |
| 2026-08-28 | 2.8 | 2.81 | 2.745 | 2.77 | 309,687 | -1.07% |
| 2026-08-27 | 2.84 | 2.875 | 2.77 | 2.8 | 463,476 | -0.36% |
| 2026-08-26 | 2.79 | 2.88 | 2.78 | 2.81 | 395,827 | -0.71% |
| 2026-08-25 | 2.95 | 2.99 | 2.78 | 2.83 | 451,342 | -3.41% |
| 2026-08-24 | 2.83 | 2.99 | 2.83 | 2.93 | 603,896 | +2.09% |
| 2026-08-21 | 2.8 | 2.875 | 2.794 | 2.87 | 202,715 | +3.61% |
| 2026-08-20 | 2.8 | 2.87 | 2.75 | 2.77 | 323,758 | -2.81% |
| 2026-08-19 | 2.93 | 2.93 | 2.79 | 2.85 | 536,559 | -2.06% |
| 2026-08-18 | 2.82 | 2.91 | 2.76 | 2.91 | 593,190 | +3.19% |
| 2026-08-17 | 2.89 | 2.896 | 2.73 | 2.82 | 838,776 | -3.75% |
| 2026-08-14 | 2.92 | 3.02 | 2.71 | 2.93 | 1,031,522 | -1.68% |
| 2026-08-13 | 2.76 | 3.055 | 2.7 | 2.98 | 1,394,128 | +8.36% |
| 2026-08-12 | 2.61 | 2.78 | 2.57 | 2.75 | 1,007,762 | +5.36% |
| 2026-08-11 | 2.74 | 2.74 | 2.6 | 2.61 | 617,236 | -5.09% |
| 2026-08-10 | 2.66 | 2.79 | 2.63 | 2.75 | 542,784 | +3.00% |
| 2026-08-07 | 2.77 | 2.85 | 2.65 | 2.67 | 579,990 | -3.61% |
| 2026-08-06 | 2.79 | 2.85 | 2.7 | 2.77 | 651,385 | -0.72% |
| 2026-08-05 | 2.78 | 2.875 | 2.75 | 2.79 | 702,322 | +2.57% |
| 2026-08-04 | 2.7 | 2.8 | 2.662 | 2.72 | 992,372 | -1.45% |
| 2026-08-03 | 2.97 | 2.97 | 2.62 | 2.76 | 2,314,446 | -11.82% |
| 2026-07-31 | 3.28 | 3.28 | 3.08 | 3.13 | 643,005 | -4.86% |
| 2026-07-30 | 3.36 | 3.45 | 3.27 | 3.29 | 464,020 | -1.79% |
| 2026-07-29 | 3.38 | 3.46 | 3.32 | 3.35 | 324,762 | -1.18% |
| 2026-07-28 | 3.26 | 3.39 | 3.15 | 3.39 | 404,400 | +3.67% |
| 2026-07-27 | 3.36 | 3.505 | 3.225 | 3.27 | 413,363 | -2.10% |
| 2026-07-24 | 3.465 | 3.49 | 3.27 | 3.34 | 414,539 | -2.62% |
| 2026-07-23 | 3.53 | 3.59 | 3.385 | 3.43 | 445,373 | -3.38% |
| 2026-07-22 | 3.55 | 3.65 | 3.49 | 3.55 | 604,713 | +0.57% |
| 2026-07-21 | 3.39 | 3.6 | 3.34 | 3.53 | 557,289 | +6.01% |
| 2026-07-20 | 3.39 | 3.48 | 3.315 | 3.33 | 488,560 | -0.89% |
| 2026-07-17 | 3.35 | 3.48 | 3.3 | 3.36 | 304,026 | -1.75% |
| 2026-07-16 | 3.69 | 3.709 | 3.41 | 3.42 | 763,180 | -7.82% |
| 2026-07-15 | 3.69 | 3.84 | 3.53 | 3.71 | 742,235 | -0.54% |
| 2026-07-14 | 3.34 | 3.75 | 3.31 | 3.73 | 1,246,052 | +13.03% |
| 2026-07-13 | 3.32 | 3.46 | 3.295 | 3.3 | 863,059 | +0.00% |
| 2026-07-10 | 3.29 | 3.3 | 3.13 | 3.3 | 662,568 | +0.30% |
| 2026-07-09 | 3.04 | 3.325 | 3.02 | 3.29 | 1,085,209 | +9.67% |
| 2026-07-08 | 2.99 | 3.08 | 2.873 | 3 | 411,261 | +0.33% |
| 2026-07-07 | 3.03 | 3.13 | 2.95 | 2.99 | 391,742 | +1.36% |
| 2026-07-06 | 3.03 | 3.075 | 2.935 | 2.95 | 413,297 | -2.96% |
| 2026-07-02 | 3.09 | 3.2 | 3 | 3.04 | 332,636 | -1.62% |
| 2026-07-01 | 3.06 | 3.12 | 3.015 | 3.09 | 254,656 | +0.98% |
| 2026-06-30 | 2.9 | 3.078 | 2.85 | 3.06 | 490,825 | +3.73% |
| 2026-06-29 | 2.85 | 2.95 | 2.73 | 2.95 | 534,783 | +6.88% |
| 2026-06-26 | 3 | 3.06 | 2.7 | 2.76 | 1,103,740 | -8.61% |
| 2026-06-25 | 3.15 | 3.21 | 3 | 3.02 | 574,922 | -3.82% |
| 2026-06-24 | 3.18 | 3.35 | 3.14 | 3.14 | 898,517 | -0.63% |
| 2026-06-23 | 3.05 | 3.24 | 3.009 | 3.16 | 791,591 | +2.60% |
| 2026-06-22 | 2.99 | 3.12 | 2.96 | 3.08 | 538,154 | +3.01% |
| 2026-06-18 | 3.14 | 3.16 | 2.98 | 2.99 | 372,256 | -2.61% |
| 2026-06-17 | 2.97 | 3.15 | 2.943 | 3.07 | 689,378 | +4.78% |
| 2026-06-16 | 2.83 | 2.99 | 2.81 | 2.93 | 375,026 | +2.45% |
| 2026-06-15 | 2.8 | 2.945 | 2.8 | 2.86 | 463,991 | +3.25% |
| 2026-06-12 | 2.77 | 2.83 | 2.73 | 2.77 | 286,074 | +0.36% |
| 2026-06-11 | 2.77 | 2.82 | 2.72 | 2.76 | 392,987 | -0.36% |
| 2026-06-10 | 2.9 | 2.949 | 2.77 | 2.77 | 300,818 | -5.46% |
| 2026-06-09 | 2.92 | 2.99 | 2.82 | 2.93 | 405,012 | +2.81% |
| 2026-06-08 | 2.75 | 3 | 2.75 | 2.85 | 982,467 | +7.55% |
| 2026-06-05 | 2.77 | 2.83 | 2.64 | 2.65 | 326,932 | -4.33% |
| 2026-06-04 | 2.59 | 2.8 | 2.59 | 2.77 | 424,730 | +6.13% |
| 2026-06-03 | 2.65 | 2.66 | 2.59 | 2.61 | 282,302 | -1.51% |
| 2026-06-02 | 2.58 | 2.75 | 2.526 | 2.65 | 527,534 | +3.11% |
| 2026-06-01 | 2.78 | 2.84 | 2.57 | 2.57 | 809,456 | -8.21% |
| 2026-05-29 | 2.8 | 2.845 | 2.72 | 2.8 | 354,744 | -0.36% |
| 2026-05-28 | 2.78 | 2.87 | 2.725 | 2.81 | 379,762 | +1.81% |
| 2026-05-27 | 2.66 | 2.775 | 2.66 | 2.76 | 255,382 | +2.60% |
| 2026-05-26 | 2.8 | 2.835 | 2.665 | 2.69 | 469,468 | -1.82% |
| 2026-05-22 | 2.77 | 2.86 | 2.74 | 2.74 | 305,115 | -1.44% |
| 2026-05-21 | 2.69 | 2.79 | 2.68 | 2.78 | 499,126 | +4.91% |
| 2026-05-20 | 2.57 | 2.69 | 2.565 | 2.65 | 390,599 | +4.74% |
| 2026-05-19 | 2.5 | 2.619 | 2.4 | 2.53 | 606,048 | +2.02% |
| 2026-05-18 | 2.41 | 2.619 | 2.41 | 2.48 | 824,578 | +2.90% |
| 2026-05-15 | 2.35 | 2.48 | 2.265 | 2.41 | 771,528 | +4.78% |
| 2026-05-14 | 2.26 | 2.335 | 2.18 | 2.3 | 529,743 | +3.14% |
| 2026-05-13 | 2.25 | 2.3 | 2.185 | 2.23 | 349,463 | -1.33% |
| 2026-05-12 | 2.22 | 2.27 | 2.2 | 2.26 | 129,095 | +0.89% |