Fortress Biotech, Inc. (FBIO) NASDAQ

Currency In USD

FBIO Historical Return

If you invested $1000 in Fortress Biotech, Inc. (FBIO) 10 years ago, it would be worth $67.85 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $59.24, while $1000 invested 1 year ago would be worth $1,253.28. This corresponds to total returns of -93.22%, -94.08%, 25.33%, respectively, with annualized returns of -23.58%, -43.16%, 25.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FBIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.85	2.87	2.87	2.88	2.79	202,619
August 20, 2026	2.8	2.77	2.77	2.87	2.75	322,796
August 19, 2026	2.93	2.85	2.85	2.93	2.79	0
August 18, 2026	2.82	2.91	2.91	2.91	2.76	593,183
August 17, 2026	2.89	2.82	2.82	2.9	2.73	838,468
August 14, 2026	2.92	2.93	2.93	3.02	2.71	1.03M
August 13, 2026	2.76	2.98	2.98	3.06	2.7	0
August 12, 2026	2.61	2.75	2.75	2.78	2.57	0
August 11, 2026	2.74	2.61	2.61	2.74	2.6	0
August 10, 2026	2.66	2.75	2.75	2.79	2.63	542,680
August 07, 2026	2.77	2.67	2.67	2.85	2.65	0
August 06, 2026	2.79	2.77	2.77	2.85	2.7	650,385
August 05, 2026	2.78	2.79	2.79	2.88	2.75	702,311
August 04, 2026	2.7	2.72	2.72	2.8	2.66	991,073
August 03, 2026	2.97	2.76	2.76	2.97	2.62	2.31M
July 31, 2026	3.28	3.13	3.13	3.28	3.08	642,323
July 30, 2026	3.36	3.29	3.29	3.45	3.27	463,115
July 29, 2026	3.38	3.35	3.35	3.46	3.32	324,755
July 28, 2026	3.26	3.39	3.39	3.39	3.15	402,399
July 27, 2026	3.36	3.27	3.27	3.51	3.23	413,110
July 23, 2026	3.53	3.43	3.43	3.59	3.39	445,261
July 22, 2026	3.55	3.55	3.55	3.65	3.49	603,712
July 21, 2026	3.4	3.53	3.53	3.6	3.4	554,930
July 20, 2026	3.39	3.33	3.33	3.48	3.32	488,387
July 17, 2026	3.35	3.36	3.36	3.48	3.3	303,343
July 16, 2026	3.69	3.42	3.42	3.71	3.41	762,461
July 15, 2026	3.69	3.71	3.71	3.82	3.53	739,468
July 14, 2026	3.34	3.73	3.73	3.75	3.31	1.24M
July 13, 2026	3.32	3.3	3.3	3.46	3.3	862,656
July 10, 2026	3.29	3.3	3.3	3.3	3.13	661,176
July 09, 2026	3.04	3.29	3.29	3.33	3.02	1.08M
July 08, 2026	2.99	3	3	3.08	2.87	411,261
July 07, 2026	3.03	2.99	2.99	3.13	2.95	388,742
July 06, 2026	3.03	2.95	2.95	3.08	2.94	410,297
July 02, 2026	3.09	3.04	3.04	3.2	3	332,536
July 01, 2026	3.06	3.09	3.09	3.12	3.02	254,636
June 30, 2026	2.9	3.06	3.06	3.08	2.85	490,822
June 29, 2026	2.85	2.95	2.95	2.95	2.73	533,700
June 26, 2026	3	2.76	2.76	3.06	2.7	1.1M
June 25, 2026	3.15	3.02	3.02	3.21	3	574,917
June 24, 2026	3.18	3.14	3.14	3.35	3.14	873,281
June 23, 2026	3.05	3.16	3.16	3.24	3.01	791,576
June 22, 2026	2.99	3.08	3.08	3.12	2.96	538,154
June 18, 2026	3.14	2.99	2.99	3.16	2.98	372,014
June 17, 2026	2.97	3.07	3.07	3.15	2.94	689,315
June 16, 2026	2.83	2.93	2.93	2.99	2.81	374,888
June 15, 2026	2.8	2.86	2.86	2.95	2.8	463,736
June 12, 2026	2.77	2.77	2.77	2.83	2.73	284,942
June 11, 2026	2.77	2.76	2.76	2.82	2.72	387,856
June 10, 2026	2.9	2.77	2.77	2.95	2.77	300,659
June 09, 2026	2.92	2.93	2.93	2.99	2.82	405,012
June 08, 2026	2.75	2.85	2.85	3	2.75	982,379
June 05, 2026	2.77	2.65	2.65	2.83	2.64	0
June 04, 2026	2.59	2.77	2.77	2.8	2.59	424,728
June 03, 2026	2.65	2.61	2.61	2.66	2.6	278,495
June 02, 2026	2.58	2.65	2.65	2.75	2.53	527,033
June 01, 2026	2.78	2.57	2.57	2.84	2.57	809,212
May 29, 2026	2.8	2.8	2.8	2.85	2.72	354,641
May 28, 2026	2.78	2.81	2.81	2.87	2.73	378,048
May 27, 2026	2.66	2.76	2.76	2.78	2.66	245,414