Fortress Biotech, Inc. (FBIOP) NASDAQ

Currency In USD

FBIOP Historical Return

If you invested $1000 in Fortress Biotech, Inc. (FBIOP) since IPO date, it would be worth $1,604.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $983.85, while $1000 invested 1 year ago would be worth $2,607.73. This corresponds to total returns of 60.41%, -1.62%, 160.77%, respectively, with annualized returns of 5.57%, -0.33%, 160.77%.

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

FBIOP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	18.85	18.88	18.88	18.98	18.8	3,917
July 30, 2026	18.79	18.8	18.8	19	18.7	27,455
July 29, 2026	18.9	18.81	18.81	18.95	18.73	10,182
July 28, 2026	18.59	18.76	18.76	18.82	18.56	8,783
July 27, 2026	18.91	18.8	18.8	18.93	18.75	9,471
July 23, 2026	18.72	18.85	18.85	18.85	18.5	6,632
July 22, 2026	18.89	18.9	18.9	18.9	18.75	3,043
July 21, 2026	18.7	18.78	18.78	19	18.65	3,326
July 20, 2026	18.68	18.74	18.74	18.79	18.65	13,447
July 17, 2026	18.5	18.71	18.71	18.78	18.5	6,843
July 16, 2026	18.8	18.6	18.6	18.8	18.47	2,867
July 15, 2026	18.8	18.82	18.82	18.9	18.8	4,015
July 14, 2026	18.42	18.75	18.75	18.89	18.42	12,489
July 13, 2026	18.61	18.7	18.7	19.3	18.58	10,600
July 10, 2026	18.7	18.56	18.56	18.75	18.4	8,330
July 09, 2026	18.99	18.8	18.8	19.1	18.5	10,655
July 08, 2026	20	19.07	19.07	20	17.9	54,885
July 07, 2026	20.06	19.89	19.89	20.2	19.52	26,085
July 06, 2026	20.33	20.23	20.23	20.35	19.95	12,688
July 02, 2026	20.11	20.41	20.41	20.5	20.11	20,856
July 01, 2026	20.1	20.25	20.25	20.35	20.05	22,265
June 30, 2026	20.22	20.1	20.1	20.22	20	10,534
June 29, 2026	20.11	20.08	20.08	20.11	20.05	5,238
June 26, 2026	20.06	20.05	20.05	20.3	20	6,192
June 25, 2026	20.13	20.18	20.18	20.29	20.09	1,038
June 24, 2026	20.15	20.13	20.13	20.26	20.04	13,112
June 23, 2026	19.92	20.01	20.01	20.3	19.75	15,722
June 22, 2026	20.06	19.92	19.92	20.13	19.92	10,275
June 18, 2026	20.65	20.06	20.06	20.65	20.06	8,430
June 17, 2026	20.25	20.52	20.52	20.81	20.24	45,492
June 16, 2026	21	20.25	20.25	21	20.25	22,329
June 15, 2026	20.9	20.88	20.88	21.43	20.81	39,056
June 12, 2026	20.02	20.71	20.71	20.85	20.02	43,406
June 11, 2026	20.07	20.5	20.5	20.5	20.02	14,303
June 10, 2026	20.1	20.1	20.1	20.65	20.1	20,383
June 09, 2026	20.5	20.2	20.2	20.5	20.02	12,604
June 08, 2026	20.7	20.2	20.2	21	19.67	36,611
June 05, 2026	21.23	20.67	20.67	21.23	20.65	32,911
June 04, 2026	20.69	21.08	21.08	21.15	20.65	34,733
June 03, 2026	20.68	20.77	20.77	21	20.65	62,046
June 02, 2026	20.5	20.43	20.43	20.82	20.4	66,334
June 01, 2026	19.74	20.48	20.48	20.7	19.55	105,676
May 29, 2026	19.41	19.47	19.47	19.65	19.12	32,976
May 28, 2026	19.01	19.4	19.4	19.45	19	80,332
May 27, 2026	18.35	18.95	18.95	19.11	18	38,482
May 26, 2026	17.01	18.24	18.24	18.42	17.01	80,940
May 22, 2026	16.43	16.7	16.7	16.7	16.06	14,241
May 21, 2026	16.11	16.3	16.3	16.6	16.11	10,699
May 20, 2026	16.1	16.24	16.24	16.3	15.78	12,401
May 19, 2026	16.19	16.09	16.09	16.67	16.05	36,808
May 18, 2026	14.94	16.1	16.1	16.24	14.83	63,727
May 15, 2026	14	15.01	15.01	15.49	13.85	71,018
May 14, 2026	13.74	14.02	14.02	14.02	13.65	3,788
May 13, 2026	13.27	13.6	13.6	13.62	13.25	15,837
May 12, 2026	13.58	13.34	13.34	13.72	13.25	14,489
May 11, 2026	13.32	13.56	13.56	13.95	13.32	17,863
May 08, 2026	13.26	13.5	13.5	13.64	13.26	29,067
May 07, 2026	14.2	13.49	13.49	14.3	13.35	34,818
May 06, 2026	14.28	14.3	14.3	14.45	14.19	10,443
May 05, 2026	14.08	14.27	14.27	14.33	14.07	3,763