Dark

FBIO
Fortress Biotech, Inc.
stock NASDAQ

At Close

May 12, 2025 3:59:31 PM EDT

1.65USD-2.367%(-0.04)154,119

1.64Bid 1.67Ask 0.03Spread

Pre-market

May 12, 2025 8:42:30 AM EDT

1.67USD-1.183%(-0.02)34,763

After-hours

May 12, 2025 4:31:30 PM EDT

1.73USD+4.848%(+0.08)299

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	1.7100	1.7100	1.6300	1.650	-2.367%	154,119	0.000%
2025-05-09	1.6900	1.7300	1.6200	1.690	0.000%	116,091	-2.367%
2025-05-08	1.7450	1.7750	1.6500	1.690	-1.744%	162,206	-2.367%
2025-05-07	1.7700	1.8400	1.6900	1.720	-1.149%	120,616	-4.070%
2025-05-06	1.8200	1.8200	1.6700	1.740	-2.247%	130,461	-5.172%
2025-05-05	1.8000	1.8200	1.7506	1.780	-2.732%	63,043	-7.303%
2025-05-02	1.7500	1.8598	1.7500	1.830	+4.571%	205,232	-9.836%
2025-05-01	1.7500	1.7800	1.7091	1.750	-1.130%	102,648	-5.714%
2025-04-30	1.7400	1.7700	1.7100	1.770	+1.143%	180,519	-6.780%
2025-04-29	1.6800	1.7600	1.6800	1.750	+4.167%	135,126	-5.714%
2025-04-28	1.6500	1.6800	1.6100	1.680	+2.439%	64,457	-1.786%
2025-04-25	1.6700	1.6900	1.6400	1.640	-1.205%	68,503	+0.610%
2025-04-24	1.6000	1.6700	1.6000	1.660	+5.063%	204,314	-0.602%
2025-04-23	1.5400	1.6100	1.5400	1.580	+3.268%	150,363	+4.430%
2025-04-22	1.5300	1.5600	1.4500	1.530	+2.000%	212,270	+7.843%
2025-04-21	1.5000	1.5700	1.4600	1.500	-1.961%	246,115	+10.000%
2025-04-17	1.5200	1.5675	1.4650	1.530	+2.000%	129,973	+7.843%
2025-04-16	1.5400	1.5400	1.4500	1.500	-1.316%	169,856	+10.000%
2025-04-15	1.6366	1.6366	1.5000	1.520	-3.185%	163,740	+8.553%
2025-04-14	1.4500	1.5950	1.4500	1.570	+7.534%	198,959	+5.096%
2025-04-11	1.4300	1.4700	1.3650	1.460	+3.546%	82,507	+13.014%
2025-04-10	1.4200	1.4400	1.3700	1.410	-2.759%	134,627	+17.021%
2025-04-09	1.3700	1.4999	1.3250	1.450	+1.399%	290,558	+13.793%
2025-04-08	1.5400	1.5400	1.3900	1.430	-2.721%	375,011	+15.385%
2025-04-07	1.4400	1.5500	1.3600	1.470	-3.289%	239,664	+12.245%
2025-04-04	1.5000	1.5500	1.4400	1.520	0.000%	281,889	+8.553%
2025-04-03	1.5400	1.5699	1.5100	1.520	-5.590%	230,585	+8.553%
2025-04-02	1.5000	1.6300	1.4700	1.610	+4.545%	148,953	+2.484%
2025-04-01	1.6000	1.6099	1.4600	1.540	-1.282%	183,183	+7.143%
2025-03-31	1.6300	1.6300	1.4700	1.560	-3.106%	319,235	+5.769%
2025-03-28	1.7000	1.7110	1.6000	1.610	-6.936%	234,614	+2.484%
2025-03-27	1.7100	1.7386	1.6500	1.730	+2.976%	241,317	-4.624%
2025-03-26	1.7600	1.7700	1.6600	1.680	-4.000%	155,101	-1.786%
2025-03-25	1.7300	1.7800	1.6800	1.750	+1.744%	451,796	-5.714%
2025-03-24	1.7500	1.7780	1.5900	1.720	+0.585%	778,663	-4.070%
2025-03-21	1.6800	1.7350	1.6600	1.710	+0.588%	131,135	-3.509%
2025-03-20	1.7300	1.7600	1.6600	1.700	-1.163%	169,323	-2.941%
2025-03-19	1.7200	1.7700	1.6850	1.720	0.000%	210,069	-4.070%
2025-03-18	1.7600	1.8300	1.6800	1.720	-1.714%	201,787	-4.070%
2025-03-17	1.7000	1.7800	1.6600	1.750	+4.790%	415,895	-5.714%
2025-03-14	1.6200	1.6900	1.6200	1.670	+3.086%	159,321	-1.198%
2025-03-13	1.7500	1.7595	1.5805	1.620	-6.358%	459,262	+1.852%
2025-03-12	1.7700	1.7700	1.6800	1.730	0.000%	410,732	-4.624%
2025-03-11	1.7700	1.8050	1.7000	1.730	-0.575%	584,961	-4.624%
2025-03-10	1.7000	1.8033	1.6600	1.740	+12.987%	1,813,144	-5.172%
2025-03-07	1.5100	1.6000	1.5100	1.540	+1.316%	256,308	+7.143%
2025-03-06	1.5300	1.5500	1.5000	1.520	-2.564%	199,842	+8.553%
2025-03-05	1.5400	1.5900	1.5000	1.560	+1.961%	217,097	+5.769%
2025-03-04	1.5200	1.5500	1.4900	1.530	+0.658%	308,878	+7.843%
2025-03-03	1.5700	1.5900	1.5100	1.520	-3.185%	215,708	+8.553%
2025-02-28	1.5600	1.5800	1.5200	1.570	0.000%	161,202	+5.096%
2025-02-27	1.6000	1.6300	1.5500	1.570	-1.875%	252,853	+5.096%
2025-02-26	1.6200	1.6500	1.5500	1.600	-0.621%	245,480	+3.125%
2025-02-25	1.5600	1.6200	1.4900	1.610	+2.548%	320,484	+2.484%
2025-02-24	1.6100	1.6400	1.5600	1.570	-3.086%	258,887	+5.096%
2025-02-21	1.6400	1.6500	1.5900	1.620	0.000%	322,531	+1.852%
2025-02-20	1.6300	1.6500	1.6050	1.620	-1.818%	231,645	+1.852%
2025-02-19	1.6600	1.7000	1.6400	1.650	-1.786%	364,304	0.000%
2025-02-18	1.7200	1.7591	1.6700	1.680	-1.754%	242,163	-1.786%
2025-02-14	1.7400	1.7700	1.7000	1.710	-2.841%	179,106	-3.509%
2025-02-13	1.7400	1.8500	1.6600	1.760	+1.734%	513,826	-6.250%
2025-02-12	1.6800	1.7400	1.6502	1.730	+1.170%	296,793	-4.624%
2025-02-11	1.7600	1.7600	1.6700	1.710	-2.286%	366,727	-3.509%
2025-02-10	1.7700	1.7950	1.7295	1.750	-1.961%	155,168	-5.714%
2025-02-07	1.8500	1.8700	1.7595	1.785	-2.459%	273,691	-7.563%
2025-02-06	1.8800	2.0000	1.8200	1.830	-2.139%	387,785	-9.836%
2025-02-05	1.8400	1.9000	1.8300	1.870	+1.630%	286,514	-11.765%
2025-02-04	1.8200	1.8850	1.7800	1.840	+0.822%	336,143	-10.326%
2025-02-03	1.7500	1.8400	1.7110	1.825	+0.275%	271,821	-9.589%
2025-01-31	1.7800	1.8450	1.7661	1.820	+2.247%	281,271	-9.341%
2025-01-30	1.7500	1.8050	1.7200	1.780	+2.299%	144,370	-7.303%
2025-01-29	1.7900	1.8300	1.7106	1.740	-2.521%	264,876	-5.172%
2025-01-28	1.7800	1.7950	1.7500	1.785	-0.833%	163,961	-7.563%
2025-01-27	1.8000	1.8800	1.7700	1.800	-1.099%	242,424	-8.333%
2025-01-24	1.8300	1.8600	1.7800	1.820	0.000%	231,126	-9.341%
2025-01-23	1.8000	1.8600	1.7500	1.820	+0.552%	408,313	-9.341%
2025-01-22	1.8400	1.8500	1.7726	1.810	-2.688%	474,721	-8.840%
2025-01-21	1.8800	1.9200	1.8200	1.860	-0.535%	273,265	-11.290%
2025-01-17	1.9700	1.9700	1.8600	1.870	-2.094%	313,348	-11.765%
2025-01-16	1.8600	1.9200	1.8599	1.910	+1.596%	194,999	-13.613%
2025-01-15	1.9400	1.9450	1.8400	1.880	-0.792%	431,912	-12.234%
2025-01-14	1.9200	1.9500	1.8600	1.895	-3.562%	444,023	-12.929%
2025-01-13	2.0200	2.0200	1.9350	1.965	-3.202%	386,096	-16.031%
2025-01-10	2.1100	2.1500	1.9800	2.030	-2.404%	413,472	-18.719%
2025-01-08	2.1300	2.1499	2.0000	2.080	-3.256%	884,422	-20.673%
2025-01-07	2.2500	2.3600	2.1200	2.150	-4.867%	825,844	-23.256%
2025-01-06	2.3000	2.3000	2.2100	2.260	+1.345%	1,195,485	-26.991%
2025-01-03	2.1400	2.2494	2.0900	2.230	+5.189%	388,892	-26.009%
2025-01-02	2.0700	2.3000	2.0500	2.120	+4.691%	698,491	-22.170%
2024-12-31	2.1600	2.2499	1.9800	2.025	-7.110%	595,016	-18.519%
2024-12-30	2.3300	2.3600	1.8910	2.180	-7.627%	1,674,742	-24.312%
2024-12-27	2.0800	2.3600	2.0800	2.360	+14.563%	1,669,096	-30.085%
2024-12-26	1.8100	2.0600	1.8000	2.060	+13.812%	813,151	-19.903%
2024-12-24	1.7500	1.8100	1.7227	1.810	+4.023%	205,375	-8.840%
2024-12-23	1.7500	1.7900	1.7000	1.740	+1.163%	390,854	-5.172%
2024-12-20	1.7300	1.8100	1.7200	1.720	-1.149%	458,958	-4.070%
2024-12-19	1.8000	1.8200	1.7350	1.740	-1.695%	359,645	-5.172%
2024-12-18	1.8200	1.9179	1.7200	1.770	-2.747%	810,685	-6.780%
2024-12-17	1.8800	1.9200	1.7800	1.820	-1.622%	536,501	-9.341%
2024-12-16	1.9900	1.9900	1.8500	1.850	-4.639%	779,999	-10.811%
2024-12-13	1.9900	1.9900	1.8900	1.940	-2.513%	594,010	-14.948%
2024-12-12	2.0800	2.1100	1.9750	1.990	-3.398%	539,050	-17.085%
2024-12-11	2.1700	2.1700	2.0400	2.060	-2.830%	627,199	-19.903%
2024-12-10	2.2500	2.2599	2.0490	2.120	-5.778%	643,166	-22.170%
2024-12-09	2.0600	2.2700	2.0600	2.250	+9.756%	1,066,611	-26.667%
2024-12-06	2.0800	2.1299	1.9700	2.050	-0.243%	832,014	-19.512%
2024-12-05	2.1800	2.1800	1.9700	2.055	-5.734%	676,391	-19.708%
2024-12-04	2.1600	2.2300	2.1000	2.180	-0.457%	635,875	-24.312%
2024-12-03	2.3200	2.3200	2.1500	2.190	-4.783%	641,901	-24.658%
2024-12-02	2.1500	2.3428	2.0800	2.300	+7.981%	2,120,080	-28.261%
2024-11-29	1.8900	2.1700	1.8700	2.130	+16.393%	1,213,050	-22.535%
2024-11-27	1.8300	1.8700	1.8000	1.830	-0.543%	516,744	-9.836%
2024-11-26	1.7100	1.8400	1.7001	1.840	+9.524%	624,778	-10.326%
2024-11-25	1.6200	1.7100	1.6200	1.680	+4.348%	508,514	-1.786%
2024-11-22	1.5500	1.6200	1.5500	1.610	+2.548%	178,180	+2.484%
2024-11-21	1.6300	1.6399	1.5500	1.570	0.000%	266,520	+5.096%
2024-11-20	1.6000	1.6288	1.5500	1.570	-1.258%	380,419	+5.096%
2024-11-19	1.5000	1.6350	1.5000	1.590	+7.432%	553,988	+3.774%
2024-11-18	1.4600	1.5400	1.4550	1.480	+3.497%	432,889	+11.486%
2024-11-15	1.5500	1.5700	1.4100	1.430	-8.917%	817,829	+15.385%
2024-11-14	1.6300	1.6350	1.5600	1.570	-4.848%	318,680	+5.096%
2024-11-13	1.7200	1.7400	1.6300	1.650	-2.941%	434,819	0.000%
2024-11-12	1.7500	1.7500	1.6600	1.700	-3.409%	365,590	-2.941%
2024-11-11	1.7300	1.7900	1.7100	1.760	+2.924%	278,651	-6.250%
2024-11-08	1.7100	1.7600	1.6600	1.710	-0.581%	313,582	-3.509%
2024-11-07	1.7700	1.8000	1.7100	1.720	-2.273%	240,256	-4.070%
2024-11-06	1.7400	1.8150	1.6850	1.760	-0.283%	483,813	-6.250%
2024-11-05	1.7000	1.7700	1.5500	1.765	+2.023%	1,153,687	-6.516%
2024-11-04	1.9900	1.9900	1.7000	1.730	-8.947%	1,672,173	-4.624%
2024-11-01	1.9300	1.9550	1.8600	1.900	0.000%	786,103	-13.158%
2024-10-31	1.9100	1.9450	1.8600	1.900	-2.062%	388,179	-13.158%
2024-10-30	2.0300	2.0700	1.9200	1.940	-3.960%	474,849	-14.948%
2024-10-29	2.0200	2.1000	1.9400	2.020	0.000%	881,476	-18.317%
2024-10-28	1.9400	2.0400	1.9100	2.020	+9.189%	1,096,368	-18.317%
2024-10-25	1.7300	1.8800	1.7100	1.850	+6.936%	761,291	-10.811%
2024-10-24	1.7700	1.8100	1.7200	1.730	-2.809%	265,831	-4.624%
2024-10-23	1.8100	1.8500	1.7550	1.780	-1.657%	299,447	-7.303%
2024-10-22	1.7900	1.8500	1.7400	1.810	+1.685%	651,564	-8.840%
2024-10-21	1.8000	1.8200	1.7400	1.780	-2.732%	415,152	-7.303%
2024-10-18	1.8500	1.8700	1.7250	1.830	+1.105%	632,910	-9.836%
2024-10-17	1.7800	1.8500	1.7400	1.810	+3.429%	682,959	-8.840%
2024-10-16	1.7300	1.7600	1.7200	1.750	+1.744%	585,788	-5.714%
2024-10-15	1.6900	1.7300	1.6800	1.720	+2.381%	283,647	-4.070%
2024-10-14	1.6500	1.6998	1.6400	1.680	+3.067%	481,811	-1.786%
2024-10-11	1.5800	1.6420	1.5800	1.630	+3.165%	479,123	+1.227%
2024-10-10	1.5700	1.6300	1.5600	1.580	0.000%	317,798	+4.430%
2024-10-09	1.5400	1.5900	1.5158	1.580	+3.268%	426,764	+4.430%
2024-10-08	1.5900	1.6100	1.5000	1.530	-3.774%	697,822	+7.843%
2024-10-07	1.6200	1.6250	1.5800	1.590	-2.454%	281,156	+3.774%
2024-10-04	1.6400	1.6400	1.5700	1.630	+1.242%	567,314	+1.227%
2024-10-03	1.5600	1.6500	1.5000	1.610	+2.548%	802,059	+2.484%
2024-10-02	1.4400	1.5900	1.4000	1.570	+9.790%	832,530	+5.096%
2024-10-01	1.4700	1.5000	1.4050	1.430	-1.038%	877,747	+15.385%
2024-09-30	1.4800	1.4800	1.4400	1.445	-3.020%	574,775	+14.187%
2024-09-27	1.4600	1.5200	1.4600	1.490	+2.759%	830,244	+10.738%
2024-09-26	1.5300	1.5400	1.4400	1.450	+2.837%	1,286,508	+13.793%
2024-09-25	1.4300	1.4400	1.3913	1.410	+1.439%	1,160,042	+17.021%
2024-09-24	1.4600	1.4600	1.3550	1.390	-2.797%	1,052,312	+18.705%
2024-09-23	1.5400	1.5500	1.4200	1.430	-4.348%	840,678	+15.385%
2024-09-20	1.6700	1.6700	1.4201	1.495	-18.750%	6,225,959	+10.368%
2024-09-19	1.9900	2.0000	1.8200	1.840	-4.167%	355,324	-10.326%
2024-09-18	1.9100	2.0400	1.8900	1.920	0.000%	246,041	-14.063%
2024-09-17	1.9200	1.9800	1.9000	1.920	-1.031%	97,925	-14.063%
2024-09-16	2.0100	2.0400	1.9200	1.940	-1.523%	170,932	-14.948%
2024-09-13	1.8600	1.9700	1.8600	1.970	+7.650%	203,958	-16.244%
2024-09-12	1.7600	1.8700	1.7600	1.830	+3.977%	195,010	-9.836%
2024-09-11	1.7500	1.7900	1.7100	1.760	-0.565%	238,935	-6.250%
2024-09-10	1.8100	1.8100	1.7000	1.770	-0.562%	251,306	-6.780%
2024-09-09	1.7400	1.8400	1.7400	1.780	+0.565%	200,694	-7.303%
2024-09-06	1.8400	1.8800	1.7200	1.770	-4.324%	457,726	-6.780%
2024-09-05	1.8700	1.9100	1.8400	1.850	-1.070%	233,858	-10.811%
2024-09-04	1.9400	1.9600	1.7003	1.870	-5.076%	284,202	-11.765%
2024-09-03	2.0800	2.0900	1.9400	1.970	-2.956%	225,497	-16.244%
2024-08-30	2.0300	2.0900	2.0100	2.030	-0.976%	182,975	-18.719%
2024-08-29	2.0500	2.0880	2.0100	2.050	+0.490%	79,492	-19.512%
2024-08-28	2.0400	2.0900	2.0000	2.040	-0.488%	160,898	-19.118%
2024-08-27	2.1500	2.1599	2.0100	2.050	-4.651%	170,807	-19.512%
2024-08-26	2.1400	2.1500	2.0600	2.150	+2.871%	338,247	-23.256%
2024-08-23	2.1000	2.1050	2.0500	2.090	0.000%	167,605	-21.053%
2024-08-22	2.0100	2.1000	1.9500	2.090	+4.500%	256,914	-21.053%
2024-08-21	1.9800	2.0100	1.9150	2.000	+2.564%	125,066	-17.500%
2024-08-20	1.9200	1.9600	1.8800	1.950	+0.515%	171,233	-15.385%
2024-08-19	1.9100	1.9400	1.8800	1.940	+4.301%	205,964	-14.948%
2024-08-16	1.9200	1.9400	1.7800	1.860	-2.105%	294,066	-11.290%
2024-08-15	1.7900	1.9300	1.7700	1.900	+4.972%	415,008	-13.158%
2024-08-14	1.8900	1.9600	1.7000	1.810	-1.093%	429,875	-8.840%
2024-08-13	1.7800	1.8702	1.7800	1.830	+3.390%	250,471	-9.836%
2024-08-12	1.7800	1.8100	1.7500	1.770	-3.279%	389,849	-6.780%
2024-08-09	1.9300	1.9300	1.7900	1.830	-2.139%	229,429	-9.836%
2024-08-08	1.7300	1.9000	1.7300	1.870	+8.092%	159,068	-11.765%
2024-08-07	1.7900	1.8000	1.7000	1.730	-1.705%	299,285	-4.624%
2024-08-06	1.8800	1.8800	1.7100	1.760	-2.222%	385,071	-6.250%
2024-08-05	1.8000	1.8500	1.7500	1.800	-5.759%	373,923	-8.333%
2024-08-02	2.0200	2.0500	1.8721	1.910	-8.612%	238,399	-13.613%
2024-08-01	2.0700	2.1300	2.0100	2.090	0.000%	180,496	-21.053%
2024-07-31	2.0700	2.2000	2.0600	2.090	+0.723%	273,722	-21.053%
2024-07-30	2.2500	2.2500	2.0600	2.075	-5.682%	190,769	-20.482%
2024-07-29	2.2700	2.3200	2.1500	2.200	-2.222%	174,708	-25.000%
2024-07-26	2.6000	2.6000	2.2400	2.250	-13.462%	513,398	-26.667%
2024-07-25	2.5300	2.6639	2.5300	2.600	+5.691%	456,400	-36.538%
2024-07-24	2.7500	2.7500	2.3200	2.460	-5.747%	410,914	-32.927%
2024-07-23	2.4300	2.8900	2.4200	2.610	+10.593%	1,564,730	-36.782%
2024-07-22	2.1700	2.4150	2.1501	2.360	+9.767%	318,109	-30.085%
2024-07-19	2.1400	2.1500	2.0000	2.150	+1.896%	87,640	-23.256%
2024-07-18	2.0600	2.1800	2.0100	2.110	+4.455%	207,475	-21.801%
2024-07-17	2.0300	2.0900	1.9800	2.020	-0.493%	149,299	-18.317%
2024-07-16	2.0200	2.0700	1.9800	2.030	+1.500%	182,884	-18.719%
2024-07-15	1.9200	2.0100	1.8800	2.000	+3.627%	216,235	-17.500%
2024-07-12	1.9700	2.0300	1.8700	1.930	-2.030%	214,952	-14.508%
2024-07-11	1.8100	1.9700	1.7750	1.970	+12.571%	388,277	-16.244%
2024-07-10	1.7500	1.7900	1.7200	1.750	+1.744%	168,216	-5.714%
2024-07-09	1.7600	1.8100	1.6800	1.720	-1.714%	212,091	-4.070%
2024-07-08	1.7800	1.8100	1.7300	1.750	-2.778%	155,861	-5.714%
2024-07-05	1.7200	1.8200	1.7200	1.800	+2.273%	111,596	-8.333%
2024-07-03	1.6900	1.8500	1.6700	1.760	+5.389%	188,762	-6.250%
2024-07-02	1.6600	1.6800	1.6200	1.670	-1.183%	109,122	-1.198%
2024-07-01	1.7500	1.7500	1.6700	1.690	-1.170%	81,683	-2.367%
2024-06-28	1.6700	1.7100	1.6200	1.710	+1.786%	179,488	-3.509%
2024-06-27	1.7000	1.7100	1.6000	1.680	-1.176%	269,922	-1.786%
2024-06-26	1.6800	1.7200	1.6800	1.700	+0.592%	98,599	-2.941%
2024-06-25	1.7200	1.7400	1.6750	1.690	-0.588%	162,766	-2.367%
2024-06-24	1.7800	1.7800	1.7000	1.700	-3.955%	94,994	-2.941%
2024-06-21	1.7100	1.7900	1.6500	1.770	+3.509%	176,542	-6.780%
2024-06-20	1.8100	1.8499	1.6600	1.710	-4.469%	384,691	-3.509%
2024-06-18	1.9000	1.9600	1.7800	1.790	-5.789%	273,260	-7.821%
2024-06-17	1.8900	2.0500	1.8700	1.900	+1.604%	641,903	-13.158%
2024-06-14	1.9300	1.9499	1.8400	1.870	-5.076%	176,428	-11.765%
2024-06-13	1.9800	1.9900	1.9000	1.970	-1.005%	123,929	-16.244%
2024-06-12	1.9600	2.0300	1.9500	1.990	+1.015%	184,397	-17.085%
2024-06-11	1.9400	1.9700	1.8700	1.970	+0.510%	82,172	-16.244%
2024-06-10	1.8300	2.0100	1.7600	1.960	+8.889%	583,036	-15.816%
2024-06-07	1.7600	1.8200	1.7600	1.800	+1.124%	81,644	-8.333%
2024-06-06	1.8500	1.8899	1.7600	1.780	-3.261%	174,982	-7.303%
2024-06-05	1.8400	1.8899	1.8230	1.840	0.000%	28,125	-10.326%
2024-06-04	1.8800	1.8900	1.8200	1.840	-2.646%	76,886	-10.326%
2024-06-03	1.8500	1.9100	1.8500	1.890	+2.717%	66,931	-12.698%
2024-05-31	1.8500	1.9182	1.8100	1.840	+0.546%	96,021	-10.326%
2024-05-30	1.8500	1.8500	1.8000	1.830	+0.549%	120,412	-9.836%
2024-05-29	1.7500	1.8200	1.6700	1.820	+2.247%	168,394	-9.341%
2024-05-28	1.9000	1.9700	1.7100	1.780	-4.813%	301,594	-7.303%
2024-05-24	1.8400	1.9000	1.8200	1.870	+1.630%	69,114	-11.765%
2024-05-23	1.8900	1.9400	1.7900	1.840	-1.604%	102,695	-10.326%
2024-05-22	1.9700	2.0191	1.8500	1.870	-5.556%	157,964	-11.765%
2024-05-21	1.9800	2.0697	1.8700	1.980	+1.538%	304,269	-16.667%
2024-05-20	1.8900	1.9800	1.8900	1.950	+1.036%	199,237	-15.385%
2024-05-17	1.7500	1.9450	1.7200	1.930	+9.659%	334,417	-14.508%
2024-05-16	1.7500	1.7750	1.6800	1.760	+1.149%	164,078	-6.250%
2024-05-15	1.7900	1.7902	1.7200	1.740	-1.136%	102,275	-5.172%
2024-05-14	1.7200	1.8000	1.6600	1.760	+3.529%	172,016	-6.250%
2024-05-13	1.7400	1.7400	1.6700	1.700	+1.796%	142,211	-2.941%
2024-05-10	1.7100	1.7699	1.6500	1.670	-2.339%	152,044	-1.198%
2024-05-09	1.7400	1.7950	1.6600	1.710	-2.286%	160,345	-3.509%
2024-05-08	1.7800	1.8500	1.7300	1.750	-1.685%	120,328	-5.714%
2024-05-07	1.8000	1.8100	1.7500	1.780	0.000%	91,350	-7.303%
2024-05-06	1.7800	1.8000	1.7500	1.780	+1.714%	67,917	-7.303%
2024-05-03	1.8500	1.8600	1.6700	1.750	-2.778%	177,765	-5.714%
2024-05-02	1.7500	1.8100	1.7000	1.800	+3.448%	116,076	-8.333%
2024-05-01	1.7000	1.7700	1.6700	1.740	+4.192%	112,948	-5.172%
2024-04-30	1.7100	1.7310	1.6600	1.670	-2.907%	92,172	-1.198%
2024-04-29	1.7000	1.7500	1.6600	1.720	0.000%	117,843	-4.070%
2024-04-26	1.7100	1.7900	1.7000	1.720	0.000%	104,621	-4.070%
2024-04-25	1.7500	1.7700	1.6600	1.720	-3.911%	210,123	-4.070%
2024-04-24	1.7900	1.8000	1.7600	1.790	-1.105%	115,102	-7.821%
2024-04-23	1.7900	1.8200	1.7600	1.810	+3.429%	193,142	-8.840%
2024-04-22	1.7300	1.7800	1.7300	1.750	0.000%	151,080	-5.714%
2024-04-19	1.8600	1.8600	1.7100	1.750	-3.315%	186,744	-5.714%
2024-04-18	1.7900	1.8800	1.7000	1.810	+2.260%	437,483	-8.840%
2024-04-17	1.7900	1.8400	1.7624	1.770	+0.568%	245,098	-6.780%
2024-04-16	1.7600	1.8100	1.7300	1.760	-3.297%	193,443	-6.250%
2024-04-15	1.8200	1.8400	1.7200	1.820	+1.111%	336,212	-9.341%
2024-04-12	1.8300	1.8700	1.7200	1.800	-1.099%	266,269	-8.333%
2024-04-11	1.9200	1.9200	1.7700	1.820	-4.712%	202,001	-9.341%
2024-04-10	1.8900	1.9300	1.8000	1.910	+1.058%	184,452	-13.613%
2024-04-09	1.9800	1.9800	1.8500	1.890	-0.526%	181,432	-12.698%
2024-04-08	1.8400	1.9401	1.7600	1.900	+1.604%	201,345	-13.158%
2024-04-05	1.8800	1.9000	1.6306	1.870	0.000%	396,312	-11.765%
2024-04-04	1.9200	1.9300	1.8500	1.870	-2.604%	196,588	-11.765%
2024-04-03	1.9400	1.9400	1.8300	1.920	-0.518%	179,481	-14.063%
2024-04-02	1.9400	1.9600	1.7900	1.930	-3.015%	203,325	-14.508%
2024-04-01	2.0500	2.0530	1.9200	1.990	-0.500%	334,925	-17.085%
2024-03-28	2.1600	2.1700	1.9700	2.000	-7.834%	311,851	-17.500%
2024-03-27	1.9600	2.1700	1.9293	2.170	+12.435%	469,928	-23.963%
2024-03-26	1.9300	1.9800	1.8300	1.930	+1.047%	244,321	-14.508%
2024-03-25	1.9200	1.9700	1.8700	1.910	-1.292%	138,343	-13.613%
2024-03-22	1.9500	2.0100	1.8600	1.935	-1.777%	291,585	-14.729%
2024-03-21	1.9300	2.0100	1.8700	1.970	+3.141%	246,133	-16.244%
2024-03-20	1.9000	1.9100	1.8100	1.910	+0.792%	212,774	-13.613%
2024-03-19	1.9600	1.9700	1.8300	1.895	-1.302%	306,152	-12.929%
2024-03-18	2.0000	2.0100	1.7900	1.920	-0.775%	339,227	-14.063%
2024-03-15	1.7300	1.9900	1.7200	1.935	+15.179%	665,054	-14.729%
2024-03-14	1.8200	1.8957	1.6300	1.680	-7.692%	564,385	-1.786%
2024-03-13	1.9100	1.9400	1.8000	1.820	-5.455%	209,938	-9.341%
2024-03-12	1.9900	2.0000	1.8701	1.925	-3.750%	145,890	-14.286%
2024-03-11	2.0900	2.1500	1.9600	2.000	-4.762%	214,527	-17.500%
2024-03-08	2.1400	2.1700	2.0500	2.100	+1.449%	173,670	-21.429%
2024-03-07	2.2800	2.2800	2.0500	2.070	-6.546%	292,327	-20.290%
2024-03-06	2.3200	2.3200	2.1700	2.215	-2.423%	168,065	-25.508%
2024-03-05	2.2500	2.3100	2.1600	2.270	-0.873%	210,242	-27.313%
2024-03-04	2.4900	2.6150	2.1641	2.290	-5.761%	446,915	-27.948%
2024-03-01	2.1200	2.4400	2.0700	2.430	+16.827%	591,116	-32.099%
2024-02-29	2.2200	2.2700	2.0500	2.080	-4.587%	356,284	-20.673%
2024-02-28	1.9700	2.2800	1.9700	2.180	+10.101%	951,786	-24.312%
2024-02-27	1.9000	2.0200	1.8800	1.980	+7.027%	378,661	-16.667%
2024-02-26	1.7400	1.8700	1.7275	1.850	+6.322%	339,173	-10.811%
2024-02-23	1.7800	1.7967	1.7200	1.740	-0.571%	101,683	-5.172%
2024-02-22	1.7600	1.7800	1.6850	1.750	+1.156%	189,130	-5.714%
2024-02-21	1.7700	1.8100	1.7000	1.730	-2.809%	218,582	-4.624%
2024-02-20	1.8400	1.8900	1.7700	1.780	-4.301%	149,505	-7.303%
2024-02-16	1.9000	1.9400	1.8350	1.860	-1.064%	353,147	-11.290%
2024-02-15	1.7800	1.9300	1.7800	1.880	0.000%	301,677	-12.234%
2024-02-14	1.8400	1.9300	1.7750	1.880	+6.215%	237,164	-12.234%
2024-02-13	1.8800	1.9000	1.7500	1.770	-7.813%	369,297	-6.780%
2024-02-12	1.8700	1.9750	1.8700	1.920	+2.674%	277,803	-14.063%
2024-02-09	1.7900	1.8750	1.7800	1.870	+3.889%	264,266	-11.765%
2024-02-08	1.7600	1.8250	1.7000	1.800	+2.857%	285,401	-8.333%
2024-02-07	1.7200	1.7500	1.6631	1.750	+1.744%	184,883	-5.714%
2024-02-06	1.7200	1.7500	1.6300	1.720	0.000%	528,922	-4.070%
2024-02-05	1.8300	1.8300	1.7000	1.720	-7.027%	507,537	-4.070%
2024-02-02	1.9500	1.9500	1.8101	1.850	-6.091%	396,956	-10.811%
2024-02-01	2.0500	2.0800	1.9400	1.970	-3.431%	233,642	-16.244%
2024-01-31	2.0100	2.1000	1.9700	2.040	+2.000%	396,137	-19.118%
2024-01-30	2.1100	2.1100	1.9900	2.000	-4.762%	195,066	-17.500%
2024-01-29	2.0100	2.1500	1.9900	2.100	+1.942%	357,274	-21.429%
2024-01-26	2.1100	2.1700	2.0400	2.060	-1.435%	264,523	-19.903%
2024-01-25	2.0300	2.1300	1.9500	2.090	+3.980%	541,303	-21.053%
2024-01-24	2.0300	2.0400	1.9300	2.010	+0.500%	297,577	-17.910%
2024-01-23	1.9900	2.1300	1.9100	2.000	+0.503%	343,825	-17.500%
2024-01-22	1.9400	1.9900	1.8500	1.990	+4.737%	366,742	-17.085%
2024-01-19	1.8400	1.9100	1.7600	1.900	+3.261%	255,647	-13.158%
2024-01-18	1.9200	1.9200	1.8000	1.840	-2.128%	365,952	-10.326%
2024-01-17	1.7600	1.8850	1.6587	1.880	+3.867%	565,090	-12.234%
2024-01-16	1.9500	2.0300	1.7900	1.810	-5.729%	490,157	-8.840%
2024-01-12	1.8700	1.9800	1.8400	1.920	+3.226%	465,518	-14.063%
2024-01-11	1.9400	1.9499	1.8100	1.860	-4.124%	665,628	-11.290%
2024-01-10	2.1800	2.2000	1.8700	1.940	-8.491%	1,407,295	-14.948%
2024-01-09	2.4200	2.4400	2.1100	2.120	-6.195%	2,494,994	-22.170%
2024-01-08	2.4100	2.4507	2.2300	2.260	-6.612%	686,411	-26.991%
2024-01-05	2.4800	2.5800	2.1100	2.420	-3.200%	769,779	-31.818%
2024-01-04	2.4200	2.7800	2.3800	2.500	+0.806%	881,008	-34.000%
2024-01-03	2.7200	2.8700	2.3000	2.480	-7.807%	1,311,312	-33.468%
2024-01-02	3.0000	3.0700	2.5900	2.690	-10.631%	1,155,479	-38.662%
2023-12-29	3.2400	3.3355	2.9400	3.010	-22.622%	2,184,451	-45.183%
2023-12-28	3.6000	4.4300	3.5900	3.890	+11.143%	1,510,856	-57.584%
2023-12-27	3.4500	3.7600	3.3300	3.500	+4.478%	765,975	-52.857%
2023-12-26	2.8900	3.4500	2.8665	3.350	+21.818%	1,061,525	-50.746%
2023-12-22	2.5400	2.8300	2.5092	2.750	+8.696%	336,168	-40.000%
2023-12-21	2.4800	2.5400	2.3200	2.530	+7.203%	314,264	-34.783%
2023-12-20	2.4800	2.5990	2.3399	2.360	-2.479%	304,101	-30.085%
2023-12-19	2.5500	2.6500	2.4000	2.420	-3.200%	446,456	-31.818%
2023-12-18	2.6100	2.7300	2.3100	2.500	-18.567%	862,584	-34.000%
2023-12-15	3.3800	3.4800	3.0372	3.070	-7.251%	443,021	-46.254%
2023-12-14	3.3600	3.5700	3.2656	3.310	0.000%	339,088	-50.151%
2023-12-13	3.2100	3.3800	3.0500	3.310	+3.115%	349,154	-50.151%
2023-12-12	3.0200	3.2899	2.8400	3.210	+7.000%	336,073	-48.598%
2023-12-11	3.1400	3.2400	2.7100	3.000	-3.846%	580,524	-45.000%
2023-12-08	3.3600	3.8500	3.0300	3.120	-5.455%	1,397,642	-47.115%
2023-12-07	2.8400	3.5000	2.8200	3.300	+17.857%	1,129,061	-50.000%
2023-12-06	2.6900	2.8900	2.5200	2.800	+4.869%	437,025	-41.071%
2023-12-05	2.5300	2.7200	2.5100	2.670	+2.299%	464,777	-38.202%
2023-12-04	2.1600	2.7300	2.1500	2.610	+20.276%	972,265	-36.782%
2023-12-01	2.0700	2.2200	2.0000	2.170	+9.596%	448,490	-23.963%
2023-11-30	2.0400	2.0500	1.9500	1.980	-3.415%	326,139	-16.667%
2023-11-29	1.9700	2.1400	1.9250	2.050	+5.128%	522,701	-19.512%
2023-11-28	2.1000	2.1800	1.8700	1.950	-8.879%	670,918	-15.385%
2023-11-27	2.2500	2.2684	2.0300	2.140	-2.727%	534,121	-22.897%
2023-11-24	2.2100	2.4300	2.1900	2.200	0.000%	429,959	-25.000%
2023-11-22	2.2200	2.3800	1.9200	2.200	0.000%	1,001,562	-25.000%
2023-11-21	2.8300	2.8300	2.1200	2.200	-21.429%	2,007,176	-25.000%
2023-11-20	2.2800	2.8400	2.2200	2.800	+33.971%	4,999,970	-41.071%
2023-11-17	1.5700	2.2200	1.5100	2.090	+46.154%	9,159,748	-21.053%

document.getElementById("W33yB1").onerror = function(){this.style.display='none';}; .dark-mode .BHDnHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHDnHv{ color: #333333; background-color: white; border: 2px solid #333333; }FBIOFortress Biotech, Inc.stock NASDAQ

FBIO
Fortress Biotech, Inc.
stock NASDAQ