Fortress Biotech Inc (FBIO) Historical Stock Data

2.75 ↑0.06 (2.23%)

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

Historical Data

In the past 30 trading days, FBIO is up 0.37% a day on average. There have been 16 days where Fortress Biotech Inc closed green and 14 days where FBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.66	2.75	↑$0.09 (3.38%)	2.63	2.85	588.99K
2025-12-03	2.57	2.69	↑$0.12 (4.67%)	2.49	2.76	632.91K
2025-12-02	2.72	2.57	↓$0.15 (-5.51%)	2.56	2.72	189.12K
2025-12-01	2.82	2.72	↓$0.10 (-3.55%)	2.71	2.85	330.57K
2025-11-28	2.76	2.82	↑$0.06 (2.17%)	2.76	2.86	168.15K
2025-11-26	2.69	2.76	↑$0.07 (2.60%)	2.60	2.78	294.70K
2025-11-25	2.54	2.69	↑$0.15 (5.91%)	2.54	2.70	219.63K
2025-11-24	2.58	2.55	↓$0.03 (-1.16%)	2.50	2.64	308.28K
2025-11-21	2.51	2.59	↑$0.08 (3.19%)	2.50	2.61	180.55K
2025-11-20	2.62	2.53	↓$0.09 (-3.44%)	2.52	2.67	333.33K
2025-11-19	2.70	2.60	↓$0.10 (-3.70%)	2.55	2.70	326.42K
2025-11-18	2.56	2.67	↑$0.11 (4.30%)	2.56	2.76	334.25K
2025-11-17	2.65	2.61	↓$0.04 (-1.51%)	2.53	2.73	505.03K
2025-11-14	2.45	2.62	↑$0.17 (6.94%)	2.45	2.64	434.45K
2025-11-13	2.57	2.49	↓$0.08 (-3.11%)	2.40	2.58	672.65K
2025-11-12	2.68	2.62	↓$0.06 (-2.24%)	2.58	2.69	182.67K
2025-11-11	2.57	2.68	↑$0.11 (4.28%)	2.55	2.72	233.31K
2025-11-10	2.68	2.59	↓$0.09 (-3.36%)	2.58	2.70	214.56K
2025-11-07	2.49	2.61	↑$0.12 (4.82%)	2.46	2.61	186.67K
2025-11-06	2.47	2.52	↑$0.05 (2.02%)	2.44	2.55	285.26K
2025-11-05	2.45	2.48	↑$0.03 (1.22%)	2.44	2.53	294.64K
2025-11-04	2.41	2.47	↑$0.06 (2.49%)	2.39	2.54	540.16K
2025-11-03	2.54	2.44	↓$0.10 (-3.94%)	2.39	2.54	531.84K
2025-10-31	2.58	2.56	↓$0.02 (-0.78%)	2.52	2.65	290.32K
2025-10-30	2.52	2.57	↑$0.05 (1.98%)	2.48	2.59	400.08K
2025-10-29	2.52	2.52	↑$0.00 (0.00%)	2.48	2.56	379.79K
2025-10-28	2.59	2.56	↓$0.03 (-1.16%)	2.51	2.59	224.60K
2025-10-27	2.55	2.57	↑$0.02 (0.78%)	2.47	2.61	376.65K
2025-10-24	2.56	2.51	↓$0.05 (-1.76%)	2.50	2.59	365.67K
2025-10-23	2.64	2.52	↓$0.12 (-4.55%)	2.51	2.65	551.87K