Fortress Biotech, Inc. - FBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1.82	1.84	1.84	1.89	1.78	336,143
February 03, 2025	1.75	1.83	1.83	1.84	1.71	271,631
January 31, 2025	1.78	1.82	1.82	1.85	1.77	281,271
January 30, 2025	1.75	1.78	1.78	1.81	1.72	144,370
January 29, 2025	1.79	1.74	1.74	1.83	1.71	265,081
January 28, 2025	1.78	1.79	1.79	1.8	1.75	165,161
January 27, 2025	1.8	1.8	1.8	1.88	1.77	242,424
January 24, 2025	1.83	1.82	1.82	1.86	1.78	229,680
January 23, 2025	1.8	1.82	1.82	1.86	1.75	394,896
January 22, 2025	1.84	1.81	1.81	1.85	1.77	474,721
January 21, 2025	1.88	1.86	1.86	1.92	1.82	273,265
January 17, 2025	1.97	1.87	1.87	1.97	1.86	313,348
January 16, 2025	1.86	1.89	1.89	1.92	1.86	125,236
January 15, 2025	1.94	1.88	1.88	1.95	1.84	430,839
January 14, 2025	1.92	1.9	1.9	1.95	1.86	444,023
January 13, 2025	2.02	1.97	1.97	2.02	1.94	383,223
January 10, 2025	2.11	2.03	2.03	2.15	1.98	413,500
January 08, 2025	2.13	2.08	2.08	2.15	2	695,089
January 07, 2025	2.25	2.15	2.15	2.36	2.12	824,606
January 06, 2025	2.3	2.26	2.26	2.3	2.21	1.2M
January 03, 2025	2.14	2.23	2.23	2.25	2.09	388,045
January 02, 2025	2.07	2.12	2.12	2.3	2.05	694,566
December 31, 2024	2.16	2.03	2.03	2.25	1.98	595,016
December 30, 2024	2.33	2.18	2.18	2.36	1.89	1.67M
December 27, 2024	2.08	2.36	2.36	2.36	2.08	1.63M
December 26, 2024	1.81	2.06	2.06	2.06	1.8	813,200
December 24, 2024	1.75	1.81	1.81	1.81	1.72	205,400
December 23, 2024	1.75	1.74	1.74	1.79	1.7	390,900
December 20, 2024	1.73	1.78	1.78	1.81	1.72	117,069
December 19, 2024	1.8	1.74	1.74	1.82	1.74	357,314
December 18, 2024	1.82	1.77	1.77	1.92	1.72	810,700
December 17, 2024	1.88	1.82	1.82	1.92	1.78	536,501
December 16, 2024	1.99	1.85	1.85	1.99	1.85	780,000
December 13, 2024	1.99	1.94	1.94	1.99	1.89	442,135
December 12, 2024	2.08	1.99	1.99	2.11	1.98	539,100
December 11, 2024	2.17	2.06	2.06	2.17	2.04	619,409
December 10, 2024	2.25	2.12	2.12	2.26	2.05	643,200
December 09, 2024	2.06	2.25	2.25	2.27	2.06	1.07M
December 06, 2024	2.08	2.05	2.05	2.13	1.97	825,186
December 05, 2024	2.18	2.06	2.06	2.18	1.97	676,400
December 04, 2024	2.16	2.18	2.18	2.23	2.1	635,875
December 03, 2024	2.32	2.19	2.19	2.32	2.15	635,292
December 02, 2024	2.15	2.3	2.3	2.34	2.08	2.09M
November 29, 2024	1.89	2.13	2.13	2.17	1.87	1.19M
November 27, 2024	1.83	1.83	1.83	1.87	1.8	516,744
November 26, 2024	1.71	1.84	1.84	1.84	1.7	624,800
November 25, 2024	1.62	1.68	1.68	1.71	1.62	508,514
November 22, 2024	1.55	1.61	1.61	1.62	1.55	177,713
November 21, 2024	1.63	1.57	1.57	1.64	1.55	266,002
November 20, 2024	1.6	1.57	1.57	1.63	1.55	380,419
November 19, 2024	1.5	1.59	1.59	1.64	1.5	554,100
November 18, 2024	1.46	1.48	1.48	1.54	1.46	432,889
November 15, 2024	1.55	1.43	1.43	1.57	1.41	817,829
November 14, 2024	1.63	1.57	1.57	1.64	1.56	318,700
November 13, 2024	1.72	1.65	1.65	1.74	1.63	434,821
November 12, 2024	1.75	1.7	1.7	1.75	1.66	365,590
November 11, 2024	1.73	1.76	1.76	1.79	1.71	278,700
November 08, 2024	1.71	1.71	1.71	1.76	1.66	313,582
November 07, 2024	1.77	1.72	1.72	1.8	1.71	240,300
November 06, 2024	1.74	1.76	1.76	1.82	1.69	483,813

Fortress Biotech, Inc. (FBIO) NASDAQ