Dark

FBIO
Fortress Biotech, Inc.
stock NASDAQ

At Close

Feb 11, 2026 3:59:57 PM EST

3.67USD-2.133%(-0.08)540,698

3.67Bid 3.68Ask 0.01Spread

Pre-market

Feb 11, 2026 9:07:30 AM EST

3.79USD+1.067%(+0.04)1,864

After-hours

Feb 10, 2026 4:41:30 PM EST

3.69USD-1.469%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	3.7400	3.7400	3.450000	3.6700	-2.133%	540,698	0.000%
2026-02-10	3.6600	3.8000	3.550400	3.7500	+2.459%	461,085	-2.133%
2026-02-09	3.2700	3.7589	3.270000	3.6600	+11.927%	1,111,567	+0.273%
2026-02-06	3.0200	3.2700	3.000000	3.2700	+11.604%	627,451	+12.232%
2026-02-05	3.0500	3.1550	2.910000	2.9300	-4.870%	458,977	+25.256%
2026-02-04	3.1200	3.1600	3.010000	3.0800	-0.324%	462,543	+19.156%
2026-02-03	3.1800	3.2100	2.960000	3.0900	-1.905%	643,207	+18.770%
2026-02-02	3.1300	3.2650	3.100000	3.1500	+1.613%	631,314	+16.508%
2026-01-30	3.3000	3.3600	3.095000	3.1000	-7.738%	821,613	+18.387%
2026-01-29	3.3700	3.4482	3.310000	3.3600	-0.592%	374,521	+9.226%
2026-01-28	3.4600	3.4600	3.280000	3.3800	-2.312%	508,607	+8.580%
2026-01-27	3.4000	3.5300	3.327500	3.4600	+1.765%	341,751	+6.069%
2026-01-26	3.4000	3.4200	3.270000	3.4000	0.000%	523,021	+7.941%
2026-01-23	3.4200	3.5100	3.380000	3.4000	-2.299%	472,124	+7.941%
2026-01-22	3.4500	3.6000	3.440100	3.4800	+0.578%	440,808	+5.460%
2026-01-21	3.4900	3.5494	3.330000	3.4600	-0.575%	542,306	+6.069%
2026-01-20	3.6500	3.6500	3.400000	3.4800	-6.452%	847,870	+5.460%
2026-01-16	3.4800	3.7900	3.442500	3.7200	+6.897%	846,718	-1.344%
2026-01-15	3.2700	3.5800	3.262200	3.4800	+6.098%	1,216,687	+5.460%
2026-01-14	3.7800	3.8500	3.250000	3.2800	-15.897%	2,628,321	+11.890%
2026-01-13	4.1500	4.1500	3.680000	3.9000	-7.143%	7,069,742	-5.897%
2026-01-12	4.3800	4.3800	3.870000	4.2000	-2.326%	1,795,506	-12.619%
2026-01-09	4.4000	4.5300	4.290000	4.3000	-1.826%	914,879	-14.651%
2026-01-08	4.2700	4.4700	4.170000	4.3800	+2.576%	859,571	-16.210%
2026-01-07	4.2200	4.3860	4.070000	4.2700	+1.425%	870,994	-14.052%
2026-01-06	4.3000	4.3000	4.015000	4.2100	-1.405%	889,075	-12.827%
2026-01-05	4.1500	4.3400	4.075000	4.2700	+5.955%	1,313,344	-14.052%
2026-01-02	3.7800	4.0799	3.730000	4.0300	+10.109%	1,800,829	-8.933%
2025-12-31	3.6000	3.7500	3.590000	3.6600	+2.235%	457,023	+0.273%
2025-12-30	3.6950	3.6950	3.540100	3.5800	0.000%	234,394	+2.514%
2025-12-29	3.7400	3.8000	3.560000	3.5800	-4.278%	720,578	+2.514%
2025-12-26	3.6800	3.8050	3.615000	3.7400	+1.907%	447,681	-1.872%
2025-12-24	3.6200	3.6800	3.550000	3.6700	+1.944%	204,179	0.000%
2025-12-23	3.6500	3.7000	3.535000	3.6000	-0.552%	422,450	+1.944%
2025-12-22	3.6000	3.6800	3.513300	3.6200	+2.260%	399,364	+1.381%
2025-12-19	3.3600	3.5800	3.360000	3.5400	+6.627%	488,090	+3.672%
2025-12-18	3.4500	3.5000	3.310000	3.3200	-3.207%	420,213	+10.542%
2025-12-17	3.5550	3.7500	3.400000	3.4300	-2.279%	1,299,717	+6.997%
2025-12-16	3.2700	3.5850	3.210000	3.5100	+5.723%	1,190,866	+4.558%
2025-12-15	3.0100	3.4600	2.960000	3.3200	+13.311%	2,426,818	+10.542%
2025-12-12	2.9500	3.0000	2.900000	2.9300	-0.340%	186,221	+25.256%
2025-12-11	2.9400	2.9700	2.900000	2.9400	0.000%	177,766	+24.830%
2025-12-10	2.8300	2.9850	2.830000	2.9400	+3.521%	236,981	+24.830%
2025-12-09	2.9100	2.9950	2.820000	2.8400	-1.730%	198,114	+29.225%
2025-12-08	2.8400	2.9100	2.775000	2.8900	+2.120%	254,694	+26.990%
2025-12-05	2.8300	2.8658	2.770000	2.8300	+2.909%	285,194	+29.682%
2025-12-04	2.6600	2.8450	2.630000	2.7500	+2.230%	589,401	+33.455%
2025-12-03	2.5500	2.7600	2.485000	2.6900	+4.669%	624,516	+36.431%
2025-12-02	2.7200	2.7244	2.560000	2.5700	-5.515%	188,915	+42.802%
2025-12-01	2.8200	2.8500	2.710000	2.7200	-3.546%	330,068	+34.926%
2025-11-28	2.7600	2.8550	2.760000	2.8200	+2.174%	242,976	+30.142%
2025-11-26	2.6900	2.7800	2.600000	2.7600	+2.602%	294,530	+32.971%
2025-11-25	2.5400	2.7000	2.540000	2.6900	+5.490%	218,331	+36.431%
2025-11-24	2.5900	2.6400	2.500000	2.5500	-1.544%	307,104	+43.922%
2025-11-21	2.5100	2.6100	2.500000	2.5900	+2.372%	179,616	+41.699%
2025-11-20	2.6200	2.6700	2.520000	2.5300	-2.692%	333,998	+45.059%
2025-11-19	2.7000	2.7000	2.550000	2.6000	-2.622%	324,683	+41.154%
2025-11-18	2.5600	2.7600	2.560000	2.6700	+2.299%	334,086	+37.453%
2025-11-17	2.6500	2.7300	2.530000	2.6100	-0.382%	505,143	+40.613%
2025-11-14	2.4700	2.6400	2.450000	2.6200	+5.221%	435,052	+40.076%
2025-11-13	2.5700	2.5797	2.400000	2.4900	-4.962%	670,884	+47.390%
2025-11-12	2.6800	2.7000	2.580000	2.6200	-2.239%	217,173	+40.076%
2025-11-11	2.5700	2.7200	2.552000	2.6800	+3.475%	232,840	+36.940%
2025-11-10	2.6800	2.7000	2.580000	2.5900	-0.766%	230,097	+41.699%
2025-11-07	2.4900	2.6100	2.460000	2.6100	+3.571%	186,730	+40.613%
2025-11-06	2.4700	2.5500	2.430000	2.5200	+1.613%	286,891	+45.635%
2025-11-05	2.4500	2.5295	2.435000	2.4800	+0.405%	295,157	+47.984%
2025-11-04	2.4100	2.5400	2.385000	2.4700	+1.230%	540,479	+48.583%
2025-11-03	2.5700	2.5700	2.390000	2.4400	-4.688%	532,035	+50.410%
2025-10-31	2.5800	2.6500	2.520000	2.5600	-0.389%	290,026	+43.359%
2025-10-30	2.5200	2.5900	2.480000	2.5700	+1.984%	400,347	+42.802%
2025-10-29	2.5550	2.5600	2.480000	2.5200	-1.563%	379,562	+45.635%
2025-10-28	2.5900	2.5900	2.510000	2.5600	-0.389%	224,582	+43.359%
2025-10-27	2.5250	2.6100	2.470000	2.5700	+2.390%	376,694	+42.802%
2025-10-24	2.5400	2.5900	2.500000	2.5100	-0.397%	365,192	+46.215%
2025-10-23	2.6400	2.6450	2.510000	2.5200	-0.787%	552,854	+45.635%
2025-10-22	2.7500	2.7900	2.520000	2.5400	-8.303%	624,325	+44.488%
2025-10-21	2.7300	2.8700	2.710000	2.7700	+0.362%	385,105	+32.491%
2025-10-20	2.7900	2.8150	2.660000	2.7600	+2.222%	579,906	+32.971%
2025-10-17	2.7200	2.7600	2.665000	2.7000	-1.460%	355,240	+35.926%
2025-10-16	2.8400	2.9000	2.695000	2.7400	-2.837%	728,617	+33.942%
2025-10-15	2.7600	2.8400	2.700000	2.8200	+3.297%	391,546	+30.142%
2025-10-14	2.7000	2.7800	2.592000	2.7300	-2.500%	489,626	+34.432%
2025-10-13	2.7100	2.8300	2.700000	2.8000	+3.321%	416,925	+31.071%
2025-10-10	2.8100	2.8299	2.700000	2.7100	-3.214%	768,856	+35.424%
2025-10-09	2.8700	2.8900	2.760000	2.8000	-3.780%	648,833	+31.071%
2025-10-08	3.0700	3.0700	2.890000	2.9100	-4.590%	651,096	+26.117%
2025-10-07	3.1500	3.2400	3.010000	3.0500	-1.929%	852,114	+20.328%
2025-10-06	2.7500	3.1600	2.720000	3.1100	+13.091%	1,536,286	+18.006%
2025-10-03	2.8000	2.8400	2.690000	2.7500	-1.786%	1,002,184	+33.455%
2025-10-02	2.5800	2.9500	2.580000	2.8000	+9.375%	2,689,050	+31.071%
2025-10-01	2.4800	2.6400	2.260000	2.5600	-30.717%	7,353,102	+43.359%
2025-09-30	3.9200	3.9700	3.550200	3.6950	-5.256%	2,405,729	-0.677%
2025-09-29	4.0000	4.2000	3.730000	3.9000	-0.256%	2,477,006	-5.897%
2025-09-26	3.7900	4.0100	3.650000	3.9100	+4.267%	1,215,083	-6.138%
2025-09-25	3.6300	3.8800	3.590000	3.7500	+1.626%	1,210,496	-2.133%
2025-09-24	3.7100	3.8400	3.570000	3.6900	+1.096%	822,199	-0.542%
2025-09-23	4.0600	4.0700	3.610000	3.6500	-8.750%	1,458,429	+0.548%
2025-09-22	3.6700	4.1200	3.670000	4.0000	+8.992%	1,492,771	-8.250%
2025-09-19	3.6000	3.7100	3.500000	3.6700	+3.090%	731,878	0.000%
2025-09-18	3.4500	3.6100	3.370000	3.5600	+3.488%	592,968	+3.090%
2025-09-17	3.4300	3.5422	3.360000	3.4400	+0.292%	532,303	+6.686%
2025-09-16	3.5700	3.6500	3.375000	3.4300	-3.380%	1,474,536	+6.997%
2025-09-15	3.9500	3.9530	3.540000	3.5500	-8.740%	1,006,001	+3.380%
2025-09-12	3.8100	3.9700	3.720000	3.8900	+1.567%	766,952	-5.656%
2025-09-11	3.8700	3.9100	3.680000	3.8300	-0.777%	809,626	-4.178%
2025-09-10	3.6000	3.9136	3.440000	3.8600	+7.521%	1,451,843	-4.922%
2025-09-09	3.5800	3.6000	3.260000	3.5900	-0.278%	1,549,577	+2.228%
2025-09-08	3.8100	3.8999	3.490000	3.6000	-2.965%	2,429,490	+1.944%
2025-09-05	3.2600	3.7200	3.250000	3.7100	+30.634%	6,434,475	-1.078%
2025-09-04	2.9500	3.0300	2.790000	2.8400	-3.729%	1,369,683	+29.225%
2025-09-03	3.0400	3.0700	2.870000	2.9500	-1.007%	1,206,420	+24.407%
2025-09-02	2.7200	3.0800	2.710000	2.9800	+15.504%	2,348,414	+23.154%
2025-08-29	2.4600	2.6700	2.420000	2.5800	+6.612%	1,224,077	+42.248%
2025-08-28	2.3900	2.5100	2.300000	2.4200	+3.419%	893,180	+51.653%
2025-08-27	2.3800	2.4600	2.310800	2.3400	-0.426%	500,442	+56.838%
2025-08-26	2.3100	2.4900	2.280000	2.3500	+2.620%	891,095	+56.170%
2025-08-25	2.2800	2.3500	2.240000	2.2900	+0.881%	515,947	+60.262%
2025-08-22	2.2700	2.2900	2.180000	2.2700	+1.339%	342,637	+61.674%
2025-08-21	2.0000	2.2836	1.990700	2.2400	+9.268%	595,791	+63.839%
2025-08-20	2.1700	2.1900	2.020000	2.0500	-6.393%	427,225	+79.024%
2025-08-19	2.2700	2.2700	2.150000	2.1900	-2.667%	309,161	+67.580%
2025-08-18	2.1800	2.2800	2.160000	2.2500	+6.132%	639,404	+63.111%
2025-08-15	2.0300	2.2000	1.970000	2.1200	+8.163%	955,491	+73.113%
2025-08-14	1.9300	1.9600	1.911000	1.9600	+1.554%	128,340	+87.245%
2025-08-13	1.9500	2.0299	1.900000	1.9300	-3.980%	237,537	+90.155%
2025-08-12	1.9100	2.0400	1.910000	2.0100	+4.687%	428,387	+82.587%
2025-08-11	1.8300	1.9350	1.830000	1.9200	+5.495%	209,794	+91.146%
2025-08-08	1.8700	1.8700	1.810000	1.8200	-1.622%	115,300	+101.648%
2025-08-07	1.8900	1.8900	1.830000	1.8500	-1.596%	84,519	+98.378%
2025-08-06	1.9000	1.9288	1.860000	1.8800	-1.312%	107,758	+95.213%
2025-08-05	1.8600	1.9300	1.850000	1.9050	+1.330%	115,532	+92.651%
2025-08-04	1.8200	1.9000	1.790000	1.8800	+3.867%	96,214	+95.213%
2025-08-01	1.8200	1.8400	1.770000	1.8100	-2.162%	119,993	+102.762%
2025-07-31	1.8400	1.8900	1.820000	1.8500	+0.543%	112,434	+98.378%
2025-07-30	1.8900	1.9200	1.820000	1.8400	-2.646%	173,840	+99.457%
2025-07-29	1.9500	1.9579	1.880000	1.8900	-4.545%	236,600	+94.180%
2025-07-28	1.9600	1.9900	1.940000	1.9800	+0.508%	88,350	+85.354%
2025-07-25	1.9400	1.9900	1.900000	1.9700	+1.546%	143,558	+86.294%
2025-07-24	1.9200	1.9500	1.900000	1.9400	+0.518%	127,518	+89.175%
2025-07-23	1.9700	2.0200	1.920000	1.9300	-2.030%	219,629	+90.155%
2025-07-22	1.8800	1.9900	1.880000	1.9700	+4.233%	214,350	+86.294%
2025-07-21	1.9800	1.9961	1.880000	1.8900	-3.077%	193,390	+94.180%
2025-07-18	1.9300	2.0300	1.930000	1.9500	+1.036%	213,232	+88.205%
2025-07-17	1.9400	2.0000	1.900000	1.9300	-2.030%	237,594	+90.155%
2025-07-16	1.9400	2.0100	1.910000	1.9700	+1.546%	223,707	+86.294%
2025-07-15	1.9300	1.9600	1.910000	1.9400	-1.020%	150,061	+89.175%
2025-07-14	1.8900	1.9600	1.852000	1.9600	+3.704%	124,491	+87.245%
2025-07-11	2.0000	2.0100	1.812839	1.8900	-5.025%	438,270	+94.180%
2025-07-10	1.9900	2.0200	1.922100	1.9900	0.000%	207,654	+84.422%
2025-07-09	1.9300	2.0300	1.914200	1.9900	+3.109%	229,277	+84.422%
2025-07-08	1.9200	2.0000	1.895800	1.9300	+1.047%	209,658	+90.155%
2025-07-07	1.9000	2.0500	1.850000	1.9100	+1.596%	631,688	+92.147%
2025-07-03	1.8700	1.9400	1.860000	1.8800	+2.732%	180,983	+95.213%
2025-07-02	1.8200	1.8586	1.763600	1.8300	+0.549%	86,167	+100.546%
2025-07-01	1.8700	1.8899	1.800000	1.8200	-2.151%	186,904	+101.648%
2025-06-30	1.8600	1.8800	1.750000	1.8600	+2.198%	211,884	+97.312%
2025-06-27	1.8600	1.8800	1.780000	1.8200	-1.622%	168,695	+101.648%
2025-06-26	1.8200	1.8700	1.800000	1.8500	+2.778%	136,382	+98.378%
2025-06-25	1.7900	1.8400	1.730000	1.8000	+0.559%	136,565	+103.889%
2025-06-24	1.7100	1.8200	1.710000	1.7900	+4.678%	331,048	+105.028%
2025-06-23	1.7900	1.8000	1.700000	1.7100	-3.933%	246,688	+114.620%
2025-06-20	1.8300	1.8500	1.757000	1.7800	-1.657%	182,588	+106.180%
2025-06-18	1.8100	1.8700	1.790000	1.8100	-1.093%	129,340	+102.762%
2025-06-17	1.8400	1.8800	1.780500	1.8300	-0.543%	241,090	+100.546%
2025-06-16	1.8900	1.8900	1.800000	1.8400	-0.541%	159,308	+99.457%
2025-06-13	1.9200	1.9400	1.850000	1.8500	-5.612%	242,608	+98.378%
2025-06-12	2.1200	2.1220	1.930000	1.9600	-6.667%	484,218	+87.245%
2025-06-11	2.0900	2.1500	2.060000	2.1000	+0.962%	324,949	+74.762%
2025-06-10	2.1200	2.1300	2.020000	2.0800	-2.347%	254,823	+76.442%
2025-06-09	2.0300	2.1500	2.000000	2.1300	+6.500%	436,842	+72.300%
2025-06-06	1.9000	2.0000	1.893000	2.0000	+6.383%	327,684	+83.500%
2025-06-05	1.8400	1.9000	1.810000	1.8800	+1.622%	198,767	+95.213%
2025-06-04	1.8600	1.8704	1.807200	1.8500	+0.543%	120,075	+98.378%
2025-06-03	1.8800	1.8900	1.800000	1.8400	0.000%	180,335	+99.457%
2025-06-02	1.9100	1.9500	1.790000	1.8400	-2.646%	121,119	+99.457%
2025-05-30	1.9200	1.9400	1.840000	1.8900	-3.077%	110,286	+94.180%
2025-05-29	1.9000	1.9590	1.840000	1.9500	+2.632%	213,206	+88.205%
2025-05-28	1.8500	1.9000	1.830000	1.9000	+3.825%	364,195	+93.158%
2025-05-27	1.8000	1.8800	1.797100	1.8300	+2.809%	195,438	+100.546%
2025-05-23	1.7300	1.7800	1.692300	1.7800	+2.890%	146,074	+106.180%
2025-05-22	1.7200	1.7500	1.670000	1.7300	+1.765%	155,908	+112.139%
2025-05-21	1.7200	1.7800	1.670000	1.7000	-2.857%	129,531	+115.882%
2025-05-20	1.8400	1.8400	1.710000	1.7500	-0.568%	198,506	+109.714%
2025-05-19	1.8100	1.8250	1.660000	1.7600	-2.762%	300,622	+108.523%
2025-05-16	1.8000	1.8200	1.710100	1.8100	+1.685%	325,939	+102.762%
2025-05-15	1.6800	1.7900	1.670000	1.7800	+7.229%	207,252	+106.180%
2025-05-14	1.7600	1.7600	1.650000	1.6600	-4.598%	104,323	+121.084%
2025-05-13	1.6500	1.7400	1.600000	1.7400	+5.455%	171,634	+110.920%
2025-05-12	1.7200	1.7400	1.620000	1.6500	-2.367%	154,484	+122.424%
2025-05-09	1.6900	1.7300	1.620000	1.6900	0.000%	116,091	+117.160%
2025-05-08	1.7450	1.7750	1.650000	1.6900	-1.744%	162,206	+117.160%
2025-05-07	1.7700	1.8400	1.690000	1.7200	-1.149%	120,616	+113.372%
2025-05-06	1.8200	1.8200	1.670000	1.7400	-2.247%	130,461	+110.920%
2025-05-05	1.8000	1.8200	1.750600	1.7800	-2.732%	63,043	+106.180%
2025-05-02	1.7500	1.8598	1.750000	1.8300	+4.571%	205,232	+100.546%
2025-05-01	1.7500	1.7800	1.709100	1.7500	-1.130%	102,648	+109.714%
2025-04-30	1.7400	1.7700	1.710000	1.7700	+1.143%	180,519	+107.345%
2025-04-29	1.6800	1.7600	1.680000	1.7500	+4.167%	135,126	+109.714%
2025-04-28	1.6500	1.6800	1.610000	1.6800	+2.439%	64,457	+118.452%
2025-04-25	1.6700	1.6900	1.640000	1.6400	-1.205%	68,503	+123.780%
2025-04-24	1.6000	1.6700	1.600000	1.6600	+5.063%	204,314	+121.084%
2025-04-23	1.5400	1.6100	1.540000	1.5800	+3.268%	150,363	+132.278%
2025-04-22	1.5300	1.5600	1.450000	1.5300	+2.000%	212,270	+139.869%
2025-04-21	1.5000	1.5700	1.460000	1.5000	-1.961%	246,115	+144.667%
2025-04-17	1.5200	1.5675	1.465000	1.5300	+2.000%	129,973	+139.869%
2025-04-16	1.5400	1.5400	1.450000	1.5000	-1.316%	169,856	+144.667%
2025-04-15	1.6366	1.6366	1.500000	1.5200	-3.185%	163,740	+141.447%
2025-04-14	1.4500	1.5950	1.450000	1.5700	+7.534%	198,959	+133.758%
2025-04-11	1.4300	1.4700	1.365000	1.4600	+3.546%	82,507	+151.370%
2025-04-10	1.4200	1.4400	1.370000	1.4100	-2.759%	134,627	+160.284%
2025-04-09	1.3700	1.4999	1.325000	1.4500	+1.399%	290,558	+153.103%
2025-04-08	1.5400	1.5400	1.390000	1.4300	-2.721%	375,011	+156.643%
2025-04-07	1.4400	1.5500	1.360000	1.4700	-3.289%	239,664	+149.660%
2025-04-04	1.5000	1.5500	1.440000	1.5200	0.000%	281,889	+141.447%
2025-04-03	1.5400	1.5699	1.510000	1.5200	-5.590%	230,585	+141.447%
2025-04-02	1.5000	1.6300	1.470000	1.6100	+4.545%	148,953	+127.950%
2025-04-01	1.6000	1.6099	1.460000	1.5400	-1.282%	183,183	+138.312%
2025-03-31	1.6300	1.6300	1.470000	1.5600	-3.106%	319,235	+135.256%
2025-03-28	1.7000	1.7110	1.600000	1.6100	-6.936%	234,614	+127.950%
2025-03-27	1.7100	1.7386	1.650000	1.7300	+2.976%	241,317	+112.139%
2025-03-26	1.7600	1.7700	1.660000	1.6800	-4.000%	155,101	+118.452%
2025-03-25	1.7300	1.7800	1.680000	1.7500	+1.744%	451,796	+109.714%
2025-03-24	1.7500	1.7780	1.590000	1.7200	+0.585%	778,663	+113.372%
2025-03-21	1.6800	1.7350	1.660000	1.7100	+0.588%	131,135	+114.620%
2025-03-20	1.7300	1.7600	1.660000	1.7000	-1.163%	169,323	+115.882%
2025-03-19	1.7200	1.7700	1.685000	1.7200	0.000%	210,069	+113.372%
2025-03-18	1.7600	1.8300	1.680000	1.7200	-1.714%	201,787	+113.372%
2025-03-17	1.7000	1.7800	1.660000	1.7500	+4.790%	415,895	+109.714%
2025-03-14	1.6200	1.6900	1.620000	1.6700	+3.086%	159,321	+119.760%
2025-03-13	1.7500	1.7595	1.580500	1.6200	-6.358%	459,262	+126.543%
2025-03-12	1.7700	1.7700	1.680000	1.7300	0.000%	410,732	+112.139%
2025-03-11	1.7700	1.8050	1.700000	1.7300	-0.575%	584,961	+112.139%
2025-03-10	1.7000	1.8033	1.660000	1.7400	+12.987%	1,813,144	+110.920%
2025-03-07	1.5100	1.6000	1.510000	1.5400	+1.316%	256,308	+138.312%
2025-03-06	1.5300	1.5500	1.500000	1.5200	-2.564%	199,842	+141.447%
2025-03-05	1.5400	1.5900	1.500000	1.5600	+1.961%	217,097	+135.256%
2025-03-04	1.5200	1.5500	1.490000	1.5300	+0.658%	308,878	+139.869%
2025-03-03	1.5700	1.5900	1.510000	1.5200	-3.185%	215,708	+141.447%
2025-02-28	1.5600	1.5800	1.520000	1.5700	0.000%	161,202	+133.758%
2025-02-27	1.6000	1.6300	1.550000	1.5700	-1.875%	252,853	+133.758%
2025-02-26	1.6200	1.6500	1.550000	1.6000	-0.621%	245,480	+129.375%
2025-02-25	1.5600	1.6200	1.490000	1.6100	+2.548%	320,484	+127.950%
2025-02-24	1.6100	1.6400	1.560000	1.5700	-3.086%	258,887	+133.758%
2025-02-21	1.6400	1.6500	1.590000	1.6200	0.000%	322,531	+126.543%
2025-02-20	1.6300	1.6500	1.605000	1.6200	-1.818%	231,645	+126.543%
2025-02-19	1.6600	1.7000	1.640000	1.6500	-1.786%	364,304	+122.424%
2025-02-18	1.7200	1.7591	1.670000	1.6800	-1.754%	242,163	+118.452%
2025-02-14	1.7400	1.7700	1.700000	1.7100	-2.841%	179,106	+114.620%
2025-02-13	1.7400	1.8500	1.660000	1.7600	+1.734%	513,826	+108.523%
2025-02-12	1.6800	1.7400	1.650200	1.7300	+1.170%	296,793	+112.139%
2025-02-11	1.7600	1.7600	1.670000	1.7100	-2.286%	366,727	+114.620%
2025-02-10	1.7700	1.7950	1.729500	1.7500	-1.961%	155,168	+109.714%
2025-02-07	1.8500	1.8700	1.759500	1.7850	-2.459%	273,691	+105.602%
2025-02-06	1.8800	2.0000	1.820000	1.8300	-2.139%	387,785	+100.546%
2025-02-05	1.8400	1.9000	1.830000	1.8700	+1.630%	286,514	+96.257%
2025-02-04	1.8200	1.8850	1.780000	1.8400	+0.822%	336,143	+99.457%
2025-02-03	1.7500	1.8400	1.711000	1.8250	+0.275%	271,821	+101.096%
2025-01-31	1.7800	1.8450	1.766100	1.8200	+2.247%	281,271	+101.648%
2025-01-30	1.7500	1.8050	1.720000	1.7800	+2.299%	144,370	+106.180%
2025-01-29	1.7900	1.8300	1.710600	1.7400	-2.521%	264,876	+110.920%
2025-01-28	1.7800	1.7950	1.750000	1.7850	-0.833%	163,961	+105.602%
2025-01-27	1.8000	1.8800	1.770000	1.8000	-1.099%	242,424	+103.889%
2025-01-24	1.8300	1.8600	1.780000	1.8200	0.000%	231,126	+101.648%
2025-01-23	1.8000	1.8600	1.750000	1.8200	+0.552%	408,313	+101.648%
2025-01-22	1.8400	1.8500	1.772600	1.8100	-2.688%	474,721	+102.762%
2025-01-21	1.8800	1.9200	1.820000	1.8600	-0.535%	273,265	+97.312%
2025-01-17	1.9700	1.9700	1.860000	1.8700	-2.094%	313,348	+96.257%
2025-01-16	1.8600	1.9200	1.859900	1.9100	+1.596%	194,999	+92.147%
2025-01-15	1.9400	1.9450	1.840000	1.8800	-0.792%	431,912	+95.213%
2025-01-14	1.9200	1.9500	1.860000	1.8950	-3.562%	444,023	+93.668%
2025-01-13	2.0200	2.0200	1.935000	1.9650	-3.202%	386,096	+86.768%
2025-01-10	2.1100	2.1500	1.980000	2.0300	-2.404%	413,472	+80.788%
2025-01-08	2.1300	2.1499	2.000000	2.0800	-3.256%	884,422	+76.442%
2025-01-07	2.2500	2.3600	2.120000	2.1500	-4.867%	825,844	+70.698%
2025-01-06	2.3000	2.3000	2.210000	2.2600	+1.345%	1,195,485	+62.389%
2025-01-03	2.1400	2.2494	2.090000	2.2300	+5.189%	388,892	+64.574%
2025-01-02	2.0700	2.3000	2.050000	2.1200	+4.691%	698,491	+73.113%
2024-12-31	2.1600	2.2499	1.980000	2.0250	-7.110%	595,016	+81.235%
2024-12-30	2.3300	2.3600	1.891000	2.1800	-7.627%	1,674,742	+68.349%
2024-12-27	2.0800	2.3600	2.080000	2.3600	+14.563%	1,669,096	+55.508%
2024-12-26	1.8100	2.0600	1.800000	2.0600	+13.812%	813,151	+78.155%
2024-12-24	1.7500	1.8100	1.722700	1.8100	+4.023%	205,375	+102.762%
2024-12-23	1.7500	1.7900	1.700000	1.7400	+1.163%	390,854	+110.920%
2024-12-20	1.7300	1.8100	1.720000	1.7200	-1.149%	458,958	+113.372%
2024-12-19	1.8000	1.8200	1.735000	1.7400	-1.695%	359,645	+110.920%
2024-12-18	1.8200	1.9179	1.720000	1.7700	-2.747%	810,685	+107.345%
2024-12-17	1.8800	1.9200	1.780000	1.8200	-1.622%	536,501	+101.648%
2024-12-16	1.9900	1.9900	1.850000	1.8500	-4.639%	779,999	+98.378%
2024-12-13	1.9900	1.9900	1.890000	1.9400	-2.513%	594,010	+89.175%
2024-12-12	2.0800	2.1100	1.975000	1.9900	-3.398%	539,050	+84.422%
2024-12-11	2.1700	2.1700	2.040000	2.0600	-2.830%	627,199	+78.155%
2024-12-10	2.2500	2.2599	2.049000	2.1200	-5.778%	643,166	+73.113%
2024-12-09	2.0600	2.2700	2.060000	2.2500	+9.756%	1,066,611	+63.111%
2024-12-06	2.0800	2.1299	1.970000	2.0500	-0.243%	832,014	+79.024%
2024-12-05	2.1800	2.1800	1.970000	2.0550	-5.734%	676,391	+78.589%
2024-12-04	2.1600	2.2300	2.100000	2.1800	-0.457%	635,875	+68.349%
2024-12-03	2.3200	2.3200	2.150000	2.1900	-4.783%	641,901	+67.580%
2024-12-02	2.1500	2.3428	2.080000	2.3000	+7.981%	2,120,080	+59.565%
2024-11-29	1.8900	2.1700	1.870000	2.1300	+16.393%	1,213,050	+72.300%
2024-11-27	1.8300	1.8700	1.800000	1.8300	-0.543%	516,744	+100.546%
2024-11-26	1.7100	1.8400	1.700100	1.8400	+9.524%	624,778	+99.457%
2024-11-25	1.6200	1.7100	1.620000	1.6800	+4.348%	508,514	+118.452%
2024-11-22	1.5500	1.6200	1.550000	1.6100	+2.548%	178,180	+127.950%
2024-11-21	1.6300	1.6399	1.550000	1.5700	0.000%	266,520	+133.758%
2024-11-20	1.6000	1.6288	1.550000	1.5700	-1.258%	380,419	+133.758%
2024-11-19	1.5000	1.6350	1.500000	1.5900	+7.432%	553,988	+130.818%
2024-11-18	1.4600	1.5400	1.455000	1.4800	+3.497%	432,889	+147.973%
2024-11-15	1.5500	1.5700	1.410000	1.4300	-8.917%	817,829	+156.643%
2024-11-14	1.6300	1.6350	1.560000	1.5700	-4.848%	318,680	+133.758%
2024-11-13	1.7200	1.7400	1.630000	1.6500	-2.941%	434,819	+122.424%
2024-11-12	1.7500	1.7500	1.660000	1.7000	-3.409%	365,590	+115.882%
2024-11-11	1.7300	1.7900	1.710000	1.7600	+2.924%	278,651	+108.523%
2024-11-08	1.7100	1.7600	1.660000	1.7100	-0.581%	313,582	+114.620%
2024-11-07	1.7700	1.8000	1.710000	1.7200	-2.273%	240,256	+113.372%
2024-11-06	1.7400	1.8150	1.685000	1.7600	-0.283%	483,813	+108.523%
2024-11-05	1.7000	1.7700	1.550000	1.7650	+2.023%	1,153,687	+107.932%
2024-11-04	1.9900	1.9900	1.700000	1.7300	-8.947%	1,672,173	+112.139%
2024-11-01	1.9300	1.9550	1.860000	1.9000	0.000%	786,103	+93.158%
2024-10-31	1.9100	1.9450	1.860000	1.9000	-2.062%	388,179	+93.158%
2024-10-30	2.0300	2.0700	1.920000	1.9400	-3.960%	474,849	+89.175%
2024-10-29	2.0200	2.1000	1.940000	2.0200	0.000%	881,476	+81.683%
2024-10-28	1.9400	2.0400	1.910000	2.0200	+9.189%	1,096,368	+81.683%
2024-10-25	1.7300	1.8800	1.710000	1.8500	+6.936%	761,291	+98.378%
2024-10-24	1.7700	1.8100	1.720000	1.7300	-2.809%	265,831	+112.139%
2024-10-23	1.8100	1.8500	1.755000	1.7800	-1.657%	299,447	+106.180%
2024-10-22	1.7900	1.8500	1.740000	1.8100	+1.685%	651,564	+102.762%
2024-10-21	1.8000	1.8200	1.740000	1.7800	-2.732%	415,152	+106.180%
2024-10-18	1.8500	1.8700	1.725000	1.8300	+1.105%	632,910	+100.546%
2024-10-17	1.7800	1.8500	1.740000	1.8100	+3.429%	682,959	+102.762%
2024-10-16	1.7300	1.7600	1.720000	1.7500	+1.744%	585,788	+109.714%
2024-10-15	1.6900	1.7300	1.680000	1.7200	+2.381%	283,647	+113.372%
2024-10-14	1.6500	1.6998	1.640000	1.6800	+3.067%	481,811	+118.452%
2024-10-11	1.5800	1.6420	1.580000	1.6300	+3.165%	479,123	+125.153%
2024-10-10	1.5700	1.6300	1.560000	1.5800	0.000%	317,798	+132.278%
2024-10-09	1.5400	1.5900	1.515800	1.5800	+3.268%	426,764	+132.278%
2024-10-08	1.5900	1.6100	1.500000	1.5300	-3.774%	697,822	+139.869%
2024-10-07	1.6200	1.6250	1.580000	1.5900	-2.454%	281,156	+130.818%
2024-10-04	1.6400	1.6400	1.570000	1.6300	+1.242%	567,314	+125.153%
2024-10-03	1.5600	1.6500	1.500000	1.6100	+2.548%	802,059	+127.950%
2024-10-02	1.4400	1.5900	1.400000	1.5700	+9.790%	832,530	+133.758%
2024-10-01	1.4700	1.5000	1.405000	1.4300	-1.038%	877,747	+156.643%
2024-09-30	1.4800	1.4800	1.440000	1.4450	-3.020%	574,775	+153.979%
2024-09-27	1.4600	1.5200	1.460000	1.4900	+2.759%	830,244	+146.309%
2024-09-26	1.5300	1.5400	1.440000	1.4500	+2.837%	1,286,508	+153.103%
2024-09-25	1.4300	1.4400	1.391300	1.4100	+1.439%	1,160,042	+160.284%
2024-09-24	1.4600	1.4600	1.355000	1.3900	-2.797%	1,052,312	+164.029%
2024-09-23	1.5400	1.5500	1.420000	1.4300	-4.348%	840,678	+156.643%
2024-09-20	1.6700	1.6700	1.420100	1.4950	-18.750%	6,225,959	+145.485%
2024-09-19	1.9900	2.0000	1.820000	1.8400	-4.167%	355,324	+99.457%
2024-09-18	1.9100	2.0400	1.890000	1.9200	0.000%	246,041	+91.146%
2024-09-17	1.9200	1.9800	1.900000	1.9200	-1.031%	97,925	+91.146%
2024-09-16	2.0100	2.0400	1.920000	1.9400	-1.523%	170,932	+89.175%
2024-09-13	1.8600	1.9700	1.860000	1.9700	+7.650%	203,958	+86.294%
2024-09-12	1.7600	1.8700	1.760000	1.8300	+3.977%	195,010	+100.546%
2024-09-11	1.7500	1.7900	1.710000	1.7600	-0.565%	238,935	+108.523%
2024-09-10	1.8100	1.8100	1.700000	1.7700	-0.562%	251,306	+107.345%
2024-09-09	1.7400	1.8400	1.740000	1.7800	+0.565%	200,694	+106.180%
2024-09-06	1.8400	1.8800	1.720000	1.7700	-4.324%	457,726	+107.345%
2024-09-05	1.8700	1.9100	1.840000	1.8500	-1.070%	233,858	+98.378%
2024-09-04	1.9400	1.9600	1.700300	1.8700	-5.076%	284,202	+96.257%
2024-09-03	2.0800	2.0900	1.940000	1.9700	-2.956%	225,497	+86.294%
2024-08-30	2.0300	2.0900	2.010000	2.0300	-0.976%	182,975	+80.788%
2024-08-29	2.0500	2.0880	2.010000	2.0500	+0.490%	79,492	+79.024%
2024-08-28	2.0400	2.0900	2.000000	2.0400	-0.488%	160,898	+79.902%
2024-08-27	2.1500	2.1599	2.010000	2.0500	-4.651%	170,807	+79.024%
2024-08-26	2.1400	2.1500	2.060000	2.1500	+2.871%	338,247	+70.698%
2024-08-23	2.1000	2.1050	2.050000	2.0900	0.000%	167,605	+75.598%
2024-08-22	2.0100	2.1000	1.950000	2.0900	+4.500%	256,914	+75.598%
2024-08-21	1.9800	2.0100	1.915000	2.0000	+2.564%	125,066	+83.500%

document.getElementById("sQt0Ct").onerror = function(){this.style.display='none';}; .dark-mode .yzgBK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzgBK3{ color: #333333; background-color: white; border: 2px solid #333333; }FBIOFortress Biotech, Inc.stock NASDAQ

FBIO
Fortress Biotech, Inc.
stock NASDAQ