Fortress Biotech Inc Pref Series A (FBIOP) Historical Stock Data

7.45 ↑0.30 (4.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FBIOP is up 0.89% a day on average. There have been 20 days where Fortress Biotech Inc Pref Series A closed green and 10 days where FBIOP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	7.02	7.45	↑$0.43 (6.06%)	6.98	7.61	16.92K
2025-12-04	6.95	7.15	↑$0.20 (2.88%)	6.89	7.15	6.96K
2025-12-03	6.73	6.95	↑$0.22 (3.23%)	6.69	6.99	6.80K
2025-12-02	7.08	7.05	↓$0.03 (-0.35%)	6.75	7.15	7.65K
2025-12-01	6.93	7.07	↑$0.14 (2.02%)	6.93	7.11	6.60K
2025-11-28	6.89	6.90	↑$0.01 (0.15%)	6.89	6.92	705
2025-11-26	6.87	6.88	↑$0.01 (0.17%)	6.81	6.91	7.85K
2025-11-25	6.58	6.85	↑$0.27 (4.04%)	6.58	6.87	5.79K
2025-11-24	6.68	6.70	↑$0.02 (0.30%)	6.54	6.70	9.11K
2025-11-21	6.50	6.53	↑$0.03 (0.46%)	6.50	6.67	5.32K
2025-11-20	6.75	6.56	↓$0.19 (-2.81%)	6.50	6.76	11.03K
2025-11-19	6.96	6.76	↓$0.20 (-2.92%)	6.71	6.98	5.27K
2025-11-18	6.62	6.90	↑$0.28 (4.23%)	6.62	7.00	7.23K
2025-11-17	6.70	6.69	↓$0.01 (-0.14%)	6.60	6.95	15.33K
2025-11-14	6.39	7.00	↑$0.61 (9.55%)	6.27	7.09	13.81K
2025-11-13	6.85	6.53	↓$0.32 (-4.67%)	6.45	6.86	19.67K
2025-11-12	6.72	6.80	↑$0.08 (1.19%)	6.72	6.86	1.89K
2025-11-11	6.75	6.70	↓$0.05 (-0.74%)	6.63	6.75	3.52K
2025-11-10	6.73	6.65	↓$0.08 (-1.19%)	6.33	7.03	13.20K
2025-11-07	6.70	6.78	↑$0.08 (1.12%)	6.70	6.78	2.62K
2025-11-06	6.77	6.83	↑$0.06 (0.88%)	6.66	7.00	11.11K
2025-11-05	6.85	6.85	↑$0.00 (0.00%)	6.85	6.90	5.95K
2025-11-04	6.82	6.72	↓$0.10 (-1.44%)	6.72	6.82	0.90K
2025-11-03	6.91	6.98	↑$0.07 (1.00%)	6.80	6.98	6.76K
2025-10-31	6.93	7.00	↑$0.08 (1.08%)	6.90	7.00	2.26K
2025-10-30	6.88	6.86	↓$0.02 (-0.33%)	6.83	7.00	1.34K
2025-10-29	7.03	6.90	↓$0.13 (-1.85%)	6.80	7.03	8.64K
2025-10-28	6.90	6.99	↑$0.09 (1.30%)	6.90	7.09	10.31K
2025-10-27	6.95	7.02	↑$0.07 (1.01%)	6.80	7.30	35.22K
2025-10-24	6.77	6.93	↑$0.16 (2.42%)	6.77	7.10	5.06K