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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	1.7	1.77	1.77	1.77	1.55	1.15M
November 04, 2024	1.99	1.73	1.73	1.99	1.7	1.67M
November 01, 2024	1.93	1.9	1.9	1.96	1.86	786,103
October 31, 2024	1.91	1.9	1.9	1.95	1.86	388,200
October 30, 2024	2.03	1.94	1.94	2.07	1.92	474,849
October 29, 2024	2.02	2.02	2.02	2.1	1.94	881,476
October 28, 2024	1.94	2.02	2.02	2.04	1.91	1.1M
October 25, 2024	1.73	1.85	1.85	1.88	1.71	692,694
October 24, 2024	1.77	1.73	1.73	1.81	1.72	265,831
October 23, 2024	1.81	1.78	1.78	1.85	1.76	299,447
October 22, 2024	1.79	1.81	1.81	1.85	1.74	651,564
October 21, 2024	1.8	1.78	1.78	1.82	1.74	415,200
October 18, 2024	1.85	1.83	1.83	1.87	1.73	632,910
October 17, 2024	1.78	1.81	1.81	1.85	1.74	683,000
October 16, 2024	1.73	1.75	1.75	1.76	1.72	585,800
October 15, 2024	1.69	1.72	1.72	1.73	1.68	283,647
October 14, 2024	1.65	1.68	1.68	1.7	1.64	481,811
October 11, 2024	1.58	1.63	1.63	1.64	1.58	479,123
October 10, 2024	1.57	1.58	1.58	1.63	1.56	317,800
October 09, 2024	1.54	1.58	1.58	1.59	1.52	426,800
October 08, 2024	1.59	1.53	1.53	1.61	1.5	697,822
October 07, 2024	1.62	1.59	1.59	1.63	1.58	281,156
October 04, 2024	1.64	1.63	1.63	1.64	1.57	567,314
October 03, 2024	1.56	1.61	1.61	1.65	1.5	802,100
October 02, 2024	1.44	1.57	1.57	1.59	1.4	842,448
October 01, 2024	1.47	1.43	1.43	1.5	1.41	877,747
September 30, 2024	1.48	1.45	1.45	1.48	1.44	574,775
September 27, 2024	1.46	1.49	1.49	1.52	1.46	830,244

Fortress Biotech, Inc. (FBIO) NASDAQ