Fortress Biotech Inc (FBIO) Historical Stock Data

3.60 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, FBIO is up 1.15% a day on average. There have been 17 days where Fortress Biotech Inc closed green and 13 days where FBIO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	3.63	3.60	↓$0.03 (-0.83%)	3.54	3.70	422.31K
2025-12-22	3.58	3.62	↑$0.04 (1.12%)	3.51	3.68	400.02K
2025-12-19	3.36	3.54	↑$0.18 (5.36%)	3.36	3.58	483.76K
2025-12-18	3.45	3.32	↓$0.13 (-3.77%)	3.31	3.50	408.70K
2025-12-17	3.56	3.43	↓$0.13 (-3.52%)	3.40	3.75	1.29M
2025-12-16	3.27	3.51	↑$0.24 (7.34%)	3.21	3.59	1.11M
2025-12-15	2.99	3.32	↑$0.33 (11.04%)	2.96	3.46	2.41M
2025-12-12	2.95	2.93	↓$0.02 (-0.68%)	2.90	3.00	185.58K
2025-12-11	2.94	2.94	↑$0.00 (0.00%)	2.90	2.97	177.39K
2025-12-10	2.83	2.94	↑$0.11 (3.89%)	2.83	2.99	235.85K
2025-12-09	2.85	2.84	↓$0.01 (-0.35%)	2.82	3.00	199.22K
2025-12-08	2.84	2.89	↑$0.05 (1.76%)	2.78	2.91	252.56K
2025-12-05	2.83	2.83	↑$0.00 (0.00%)	2.77	2.87	285.33K
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