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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4.15	3.9	3.9	4.15	3.68	7.02M
January 12, 2026	4.38	4.2	4.2	4.38	3.87	1.8M
January 09, 2026	4.4	4.3	4.3	4.53	4.29	916,031
January 08, 2026	4.25	4.38	4.38	4.47	4.17	828,941
January 07, 2026	4.22	4.27	4.27	4.39	4.07	861,534
January 06, 2026	4.3	4.21	4.21	4.3	4.01	883,743
January 05, 2026	4.15	4.27	4.27	4.34	4.08	1.31M
January 02, 2026	3.78	4.06	4.06	4.08	3.73	1.79M
December 31, 2025	3.6	3.66	3.66	3.75	3.59	444,755
December 30, 2025	3.7	3.58	3.58	3.7	3.54	228,073
December 29, 2025	3.74	3.58	3.58	3.8	3.56	720,600
December 26, 2025	3.68	3.74	3.74	3.81	3.62	447,274
December 24, 2025	3.62	3.67	3.67	3.69	3.55	199,041
December 23, 2025	3.65	3.6	3.6	3.7	3.54	422,307
December 22, 2025	3.55	3.62	3.62	3.68	3.51	400,023
December 19, 2025	3.36	3.54	3.54	3.58	3.36	463,813
December 18, 2025	3.45	3.32	3.32	3.5	3.31	419,193
December 17, 2025	3.56	3.43	3.43	3.74	3.4	1.29M
December 16, 2025	3.26	3.5	3.5	3.59	3.21	1.1M
December 15, 2025	3.01	3.32	3.32	3.46	2.96	2.43M
December 12, 2025	2.95	2.93	2.93	3	2.9	185,616
December 11, 2025	2.94	2.94	2.94	2.97	2.9	178,400
December 10, 2025	2.83	2.96	2.96	2.99	2.83	220,200
December 09, 2025	2.84	2.85	2.85	3	2.84	195,624
December 08, 2025	2.84	2.89	2.89	2.91	2.78	255,200
December 05, 2025	2.83	2.83	2.83	2.87	2.77	286,258
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

Fortress Biotech, Inc. (FBIO) NASDAQ