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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.66	2.75	2.75	2.85	2.63	589,055
December 03, 2025	2.55	2.69	2.69	2.76	2.49	633,820
December 02, 2025	2.72	2.57	2.57	2.72	2.56	189,115
December 01, 2025	2.82	2.72	2.72	2.85	2.71	331,200
November 28, 2025	2.76	2.82	2.82	2.86	2.76	243,656
November 26, 2025	2.69	2.76	2.76	2.78	2.6	295,125
November 25, 2025	2.54	2.69	2.69	2.7	2.54	219,631
November 24, 2025	2.59	2.55	2.55	2.64	2.5	308,304
November 21, 2025	2.51	2.59	2.59	2.61	2.5	180,718
November 20, 2025	2.62	2.53	2.53	2.67	2.52	335,544
November 19, 2025	2.7	2.6	2.6	2.7	2.55	326,460
November 18, 2025	2.56	2.67	2.67	2.76	2.56	334,586
November 17, 2025	2.65	2.61	2.61	2.73	2.53	505,143
November 14, 2025	2.47	2.62	2.62	2.64	2.45	435,052
November 13, 2025	2.57	2.49	2.49	2.58	2.4	672,955
November 12, 2025	2.68	2.62	2.62	2.7	2.58	217,700
November 11, 2025	2.57	2.68	2.68	2.72	2.55	233,647
November 10, 2025	2.68	2.59	2.59	2.7	2.58	230,805
November 07, 2025	2.49	2.61	2.61	2.61	2.46	187,130
November 06, 2025	2.47	2.52	2.52	2.55	2.43	286,891
November 05, 2025	2.45	2.48	2.48	2.53	2.44	295,200
November 04, 2025	2.41	2.47	2.47	2.54	2.38	540,500
November 03, 2025	2.57	2.44	2.44	2.57	2.39	533,335
October 31, 2025	2.58	2.56	2.56	2.65	2.52	291,226
October 30, 2025	2.52	2.57	2.57	2.59	2.48	400,347
October 29, 2025	2.56	2.52	2.52	2.56	2.48	380,616
October 28, 2025	2.59	2.56	2.56	2.59	2.51	225,852
October 27, 2025	2.53	2.57	2.57	2.61	2.47	376,700
October 24, 2025	2.54	2.51	2.51	2.59	2.5	366,175
October 23, 2025	2.64	2.52	2.52	2.65	2.51	552,854
October 22, 2025	2.75	2.54	2.54	2.79	2.52	622,778
October 21, 2025	2.73	2.77	2.77	2.87	2.71	386,100
October 20, 2025	2.79	2.76	2.76	2.82	2.66	579,906
October 17, 2025	2.72	2.7	2.7	2.76	2.67	355,240
October 16, 2025	2.84	2.74	2.74	2.9	2.7	728,617
October 15, 2025	2.76	2.82	2.82	2.84	2.7	391,546
October 14, 2025	2.7	2.73	2.73	2.78	2.59	489,626
October 13, 2025	2.71	2.8	2.8	2.83	2.7	416,925
October 10, 2025	2.81	2.71	2.71	2.83	2.7	745,062
October 09, 2025	2.87	2.8	2.8	2.89	2.76	648,833
October 08, 2025	3.07	2.91	2.91	3.07	2.89	651,096
October 07, 2025	3.14	3.05	3.05	3.23	3.01	839,730
October 06, 2025	2.75	3.11	3.11	3.16	2.72	1.54M
October 03, 2025	2.8	2.75	2.75	2.84	2.69	1M
October 02, 2025	2.62	2.8	2.8	2.95	2.58	2.68M
October 01, 2025	2.55	2.56	2.56	2.64	2.26	7.31M
September 30, 2025	3.92	3.7	3.7	3.97	3.55	2.41M
September 29, 2025	4	3.9	3.9	4.2	3.73	2.48M
September 26, 2025	3.79	3.91	3.91	4.01	3.65	1.2M
September 25, 2025	3.63	3.75	3.75	3.88	3.59	1.21M
September 24, 2025	3.71	3.69	3.69	3.84	3.57	822,199
September 23, 2025	4.06	3.65	3.65	4.07	3.61	1.44M
September 22, 2025	3.67	4	4	4.12	3.67	1.49M
September 19, 2025	3.6	3.67	3.67	3.71	3.5	725,700
September 18, 2025	3.45	3.56	3.56	3.61	3.37	587,700
September 17, 2025	3.43	3.44	3.44	3.54	3.36	530,332
September 16, 2025	3.57	3.43	3.43	3.65	3.38	1.43M
September 15, 2025	3.95	3.55	3.55	3.95	3.54	1.01M
September 12, 2025	3.81	3.89	3.89	3.97	3.72	766,952
September 11, 2025	3.87	3.83	3.83	3.91	3.68	809,626

Fortress Biotech, Inc. (FBIO) NASDAQ