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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.06	11	11	11.51	10.62	13,300
February 19, 2026	11.08	11.06	11.06	11.74	10.94	12,932
February 18, 2026	10.99	10.9	10.9	11.16	10.65	6,422
February 17, 2026	11.08	10.9	10.9	11.24	10.72	9,716
February 13, 2026	11.25	11.11	11.11	11.41	11	10,516
February 12, 2026	11.27	11.11	11.11	11.5	11	22,200
February 11, 2026	11.94	11.31	11.31	11.94	11	39,603
February 10, 2026	12.29	11.99	11.99	12.37	11.6	16,800
February 09, 2026	12	12.29	12.29	12.38	11.57	7,000
February 06, 2026	11.92	11.99	11.99	11.99	11.7	6,500
February 05, 2026	11.82	11.8	11.8	12.11	11.42	16,100
February 04, 2026	12.01	11.8	11.8	12.07	11.49	17,534
February 03, 2026	12.25	12.13	12.13	12.27	11.9	13,144
February 02, 2026	12.2	12.18	12.18	12.3	12.05	5,145
January 30, 2026	12.36	12.2	12.2	12.36	11.85	26,423
January 29, 2026	12.4	12.49	12.49	12.49	12.02	13,500
January 28, 2026	12.39	12.47	12.47	12.51	12.24	20,600
January 27, 2026	12.6	12.53	12.53	12.71	12.34	7,004
January 26, 2026	12.9	12.63	12.63	12.9	12.2	17,860
January 23, 2026	12.42	12.71	12.71	12.71	11.26	27,300
January 22, 2026	12.4	12.59	12.59	12.7	12.34	21,700
January 21, 2026	12.2	12.35	12.35	12.37	11.76	13,033
January 20, 2026	12.05	12.2	12.2	12.3	12	11,600
January 16, 2026	12.22	12.3	12.3	12.3	11.69	20,243
January 15, 2026	12.49	12.4	12.4	12.49	12.16	18,647
January 14, 2026	12.51	12.34	12.34	12.66	11.49	48,530
January 13, 2026	11.1	12.58	12.58	12.98	11	202,029
January 12, 2026	10.5	10.19	10.19	10.5	9.85	29,700
January 09, 2026	9.86	10.31	10.31	10.33	9.86	12,204
January 08, 2026	10.09	10.1	10.1	10.27	9.65	7,600
January 07, 2026	10.49	9.82	9.82	10.7	9.74	58,720
January 06, 2026	10.65	10.48	10.48	10.68	10.2	17,700
January 05, 2026	10.08	10.7	10.7	10.84	9.96	39,219
January 02, 2026	9.49	10.16	10.16	10.3	9.49	27,313
December 31, 2025	9.39	9.49	9.49	9.5	9.25	26,100
December 30, 2025	9.2	9.33	9.33	9.4	9.18	21,633
December 29, 2025	9.45	9.22	9.22	9.48	9.14	18,019
December 26, 2025	9.13	9.39	9.39	9.39	8.99	19,719
December 24, 2025	9.35	9.2	9.2	9.35	9.16	9,800
December 23, 2025	9.05	9.25	9.25	9.25	9.05	22,402
December 22, 2025	9.2	9.13	9.13	9.45	8.8	40,000
December 19, 2025	9.15	9.2	9.2	9.34	9.1	30,678
December 18, 2025	9.46	9.16	9.16	9.46	9.1	41,200
December 17, 2025	9.07	9.24	9.24	9.49	9.02	30,308
December 16, 2025	9.25	9.09	9.09	9.68	8.97	32,831
December 15, 2025	8.17	9.5	9.5	9.67	8.1	83,132
December 12, 2025	7.86	7.71	7.71	7.98	7.27	19,600
December 11, 2025	7.61	7.7	7.7	7.7	7.21	29,316
December 10, 2025	7.4	7.88	7.88	7.88	7.25	20,325
December 09, 2025	7.85	7.67	7.67	7.88	7.67	7,935
December 08, 2025	7.33	7.72	7.72	7.75	7.33	11,200
December 05, 2025	7.02	7.45	7.45	7.61	6.98	16,923
December 04, 2025	6.95	7.15	7.15	7.15	6.89	9,000
December 03, 2025	6.73	6.95	6.95	6.99	6.69	8,216
December 02, 2025	7.19	7.05	7.05	7.19	6.75	8,537
December 01, 2025	6.73	7.07	7.07	7.15	6.73	12,100
November 28, 2025	6.89	6.9	6.9	6.92	6.89	2,600
November 26, 2025	6.87	6.88	6.88	6.96	6.81	11,604
November 25, 2025	6.58	6.85	6.85	6.87	6.58	9,137
November 24, 2025	6.5	6.7	6.7	6.75	6.5	9,500

Fortress Biotech, Inc. (FBIOP) NASDAQ