Dark

FBIO
Fortress Biotech, Inc.
stock NASDAQ

Market Open

Jul 17, 2026 11:40:44 AM EDT

3.43USD+0.292%(+0.01)122,042

3.42Bid 3.44Ask 0.02Spread

Pre-market

Jul 17, 2026 9:04:30 AM EDT

3.33USD-2.518%(-0.09)2,800

After-hours

Jul 16, 2026 4:29:30 PM EDT

3.43USD+0.439%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	3.3500	3.4600	3.340000	3.4300	+0.292%	122,042	0.000%
2026-07-16	3.6900	3.7092	3.410000	3.4200	-7.817%	763,180	+0.292%
2026-07-15	3.6900	3.8400	3.530000	3.7100	-0.536%	742,235	-7.547%
2026-07-14	3.3400	3.7500	3.310000	3.7300	+13.030%	1,209,652	-8.043%
2026-07-13	3.3200	3.4600	3.295000	3.3000	0.000%	863,059	+3.939%
2026-07-10	3.2900	3.3000	3.130000	3.3000	+0.304%	662,568	+3.939%
2026-07-09	3.0400	3.3250	3.020000	3.2900	+9.667%	1,085,210	+4.255%
2026-07-08	2.9900	3.0800	2.872900	3.0000	+0.334%	411,261	+14.333%
2026-07-07	3.0300	3.1300	2.950000	2.9900	+1.356%	391,743	+14.716%
2026-07-06	3.0300	3.0750	2.935000	2.9500	-2.961%	413,297	+16.271%
2026-07-02	3.0900	3.2000	3.000000	3.0400	-1.618%	332,637	+12.829%
2026-07-01	3.0600	3.1200	3.015000	3.0900	+0.980%	254,657	+11.003%
2026-06-30	2.9000	3.0781	2.850000	3.0600	+3.729%	490,826	+12.092%
2026-06-29	2.8500	2.9500	2.730000	2.9500	+6.884%	534,783	+16.271%
2026-06-26	3.0000	3.0600	2.700000	2.7600	-8.609%	1,103,740	+24.275%
2026-06-25	3.1500	3.2100	3.000000	3.0200	-3.822%	574,923	+13.576%
2026-06-24	3.1800	3.3500	3.140000	3.1400	-0.633%	898,517	+9.236%
2026-06-23	3.0500	3.2400	3.009300	3.1600	+2.597%	791,591	+8.544%
2026-06-22	2.9900	3.1200	2.960000	3.0800	+3.010%	538,155	+11.364%
2026-06-18	3.1400	3.1595	2.980000	2.9900	-2.606%	372,256	+14.716%
2026-06-17	2.9700	3.1500	2.943200	3.0700	+4.778%	689,378	+11.726%
2026-06-16	2.8300	2.9900	2.810000	2.9300	+2.448%	375,026	+17.065%
2026-06-15	2.8000	2.9450	2.800000	2.8600	+3.249%	463,992	+19.930%
2026-06-12	2.7700	2.8300	2.730000	2.7700	+0.362%	286,074	+23.827%
2026-06-11	2.7700	2.8200	2.720000	2.7600	-0.361%	392,987	+24.275%
2026-06-10	2.9000	2.9489	2.770000	2.7700	-5.461%	300,818	+23.827%
2026-06-09	2.9200	2.9900	2.820000	2.9300	+2.807%	405,012	+17.065%
2026-06-08	2.7500	3.0000	2.750000	2.8500	+7.547%	982,467	+20.351%
2026-06-05	2.7700	2.8300	2.640000	2.6500	-4.332%	326,933	+29.434%
2026-06-04	2.5900	2.8000	2.590000	2.7700	+6.130%	424,730	+23.827%
2026-06-03	2.6500	2.6600	2.590100	2.6100	-1.509%	282,303	+31.418%
2026-06-02	2.5800	2.7500	2.526000	2.6500	+3.113%	527,534	+29.434%
2026-06-01	2.7800	2.8400	2.570000	2.5700	-8.214%	809,456	+33.463%
2026-05-29	2.8000	2.8450	2.720000	2.8000	-0.356%	354,745	+22.500%
2026-05-28	2.7800	2.8700	2.725000	2.8100	+1.812%	379,762	+22.064%
2026-05-27	2.6600	2.7750	2.660000	2.7600	+2.602%	255,382	+24.275%
2026-05-26	2.8000	2.8350	2.665000	2.6900	-1.825%	469,469	+27.509%
2026-05-22	2.7700	2.8600	2.740000	2.7400	-1.439%	305,115	+25.182%
2026-05-21	2.6900	2.7898	2.680000	2.7800	+4.906%	498,731	+23.381%
2026-05-20	2.5700	2.6900	2.565000	2.6500	+4.743%	390,600	+29.434%
2026-05-19	2.5000	2.6193	2.400000	2.5300	+2.016%	606,048	+35.573%
2026-05-18	2.4100	2.6189	2.410000	2.4800	+2.905%	824,579	+38.306%
2026-05-15	2.3500	2.4800	2.265000	2.4100	+4.783%	771,529	+42.324%
2026-05-14	2.2600	2.3350	2.180000	2.3000	+3.139%	529,743	+49.130%
2026-05-13	2.2500	2.3000	2.185000	2.2300	-1.327%	349,464	+53.812%
2026-05-12	2.2200	2.2700	2.200000	2.2600	+0.893%	129,095	+51.770%
2026-05-11	2.3900	2.4299	2.235000	2.2400	-6.276%	454,092	+53.125%
2026-05-08	2.4400	2.4400	2.360000	2.3900	-0.417%	97,289	+43.515%
2026-05-07	2.5300	2.5300	2.380000	2.4000	-5.882%	245,936	+42.917%
2026-05-06	2.4800	2.5700	2.416300	2.5500	+3.659%	340,650	+34.510%
2026-05-05	2.4100	2.4700	2.380000	2.4600	+3.361%	318,640	+39.431%
2026-05-04	2.3200	2.4150	2.320000	2.3800	+2.146%	242,260	+44.118%
2026-05-01	2.3000	2.4100	2.300000	2.3300	+1.304%	242,979	+47.210%
2026-04-30	2.2200	2.3200	2.205000	2.3000	+3.604%	195,727	+49.130%
2026-04-29	2.2600	2.2727	2.200000	2.2200	-0.893%	151,968	+54.505%
2026-04-28	2.2898	2.2898	2.210000	2.2400	-1.322%	315,141	+53.125%
2026-04-27	2.3000	2.3250	2.250000	2.2700	-2.575%	198,880	+51.101%
2026-04-24	2.2400	2.3400	2.229900	2.3300	+4.484%	194,774	+47.210%
2026-04-23	2.2500	2.3050	2.220000	2.2300	-0.889%	291,567	+53.812%
2026-04-22	2.2500	2.3200	2.240000	2.2500	+0.897%	238,600	+52.444%
2026-04-21	2.3300	2.4100	2.220000	2.2300	-3.879%	320,104	+53.812%
2026-04-20	2.3400	2.3700	2.300000	2.3200	-1.695%	225,413	+47.845%
2026-04-17	2.3700	2.4350	2.330000	2.3600	+0.426%	420,256	+45.339%
2026-04-16	2.3900	2.4700	2.320000	2.3500	-3.292%	344,837	+45.957%
2026-04-15	2.4200	2.4900	2.390000	2.4300	+0.413%	370,678	+41.152%
2026-04-14	2.4300	2.4700	2.390000	2.4200	0.000%	248,508	+41.736%
2026-04-13	2.3200	2.4550	2.310200	2.4200	+2.979%	257,337	+41.736%
2026-04-10	2.4100	2.4500	2.310000	2.3500	-2.083%	322,520	+45.957%
2026-04-09	2.2700	2.4150	2.270000	2.4000	+3.896%	193,564	+42.917%
2026-04-08	2.4000	2.4500	2.262500	2.3100	-1.702%	612,777	+48.485%
2026-04-07	2.4600	2.5000	2.200000	2.3500	-6.375%	1,614,023	+45.957%
2026-04-06	2.5500	2.6000	2.450000	2.5100	-3.462%	697,579	+36.653%
2026-04-02	2.4200	2.6000	2.410000	2.6000	+5.263%	522,463	+31.923%
2026-04-01	2.7500	2.9000	2.470000	2.4700	-11.470%	620,286	+38.866%
2026-03-31	2.7000	2.8250	2.680000	2.7900	+3.333%	700,804	+22.939%
2026-03-30	2.7300	2.7500	2.610000	2.7000	-2.174%	1,208,310	+27.037%
2026-03-27	2.8900	2.8900	2.710000	2.7600	-4.167%	356,886	+24.275%
2026-03-26	2.9000	3.0100	2.750000	2.8800	-3.679%	740,386	+19.097%
2026-03-25	2.9500	3.0100	2.885000	2.9900	+2.397%	424,276	+14.716%
2026-03-24	3.0000	3.0000	2.890000	2.9200	-2.013%	341,213	+17.466%
2026-03-23	3.0400	3.1050	2.870000	2.9800	-0.334%	651,155	+15.101%
2026-03-20	3.1300	3.1400	2.955000	2.9900	-4.777%	325,834	+14.716%
2026-03-19	3.1400	3.1800	3.081500	3.1400	-0.633%	223,600	+9.236%
2026-03-18	3.1300	3.2450	3.120000	3.1600	+1.282%	215,830	+8.544%
2026-03-17	3.0500	3.1793	3.050000	3.1200	+0.971%	247,592	+9.936%
2026-03-16	3.1000	3.1800	3.040000	3.0900	-0.323%	357,493	+11.003%
2026-03-13	3.3000	3.3100	3.070000	3.1000	-5.488%	499,716	+10.645%
2026-03-12	3.1500	3.2850	3.150000	3.2800	+1.863%	317,196	+4.573%
2026-03-11	3.3400	3.3570	3.180000	3.2200	-4.167%	320,961	+6.522%
2026-03-10	3.4200	3.4300	3.290000	3.3600	-0.297%	268,188	+2.083%
2026-03-09	3.3100	3.4200	3.250000	3.3700	+0.898%	528,769	+1.780%
2026-03-06	3.0500	3.4686	3.015700	3.3400	+6.709%	706,837	+2.695%
2026-03-05	3.0500	3.1699	3.040100	3.1300	+0.968%	303,733	+9.585%
2026-03-04	3.1100	3.1900	3.060000	3.1000	+1.307%	377,962	+10.645%
2026-03-03	3.2500	3.2500	3.030000	3.0600	-7.273%	765,071	+12.092%
2026-03-02	3.2300	3.3700	3.210000	3.3000	-3.509%	399,941	+3.939%
2026-02-27	3.4400	3.5150	3.350200	3.4200	-2.841%	441,507	+0.292%
2026-02-26	3.5500	3.5500	3.390000	3.5200	-0.845%	433,896	-2.557%
2026-02-25	3.5700	3.7200	3.545000	3.5500	+0.282%	563,103	-3.380%
2026-02-24	3.4700	3.7500	3.410000	3.5400	+2.609%	1,229,173	-3.107%
2026-02-23	3.8000	4.2200	3.320000	3.4500	+2.679%	16,598,221	-0.580%
2026-02-20	3.4400	3.4850	3.330000	3.3600	-3.448%	291,775	+2.083%
2026-02-19	3.4100	3.4900	3.310000	3.4800	+0.870%	216,357	-1.437%
2026-02-18	3.5000	3.5400	3.400000	3.4500	-1.429%	198,985	-0.580%
2026-02-17	3.5800	3.6000	3.465000	3.5000	-3.047%	308,268	-2.000%
2026-02-13	3.4900	3.7010	3.450000	3.6100	+3.438%	270,680	-4.986%
2026-02-12	3.7000	3.7000	3.465000	3.4900	-4.905%	423,859	-1.719%
2026-02-11	3.7500	3.7500	3.450000	3.6700	-2.133%	541,080	-6.540%
2026-02-10	3.6600	3.8000	3.550400	3.7500	+2.459%	461,085	-8.533%
2026-02-09	3.2700	3.7589	3.270000	3.6600	+11.927%	1,111,567	-6.284%
2026-02-06	3.0200	3.2700	3.000000	3.2700	+11.604%	627,451	+4.893%
2026-02-05	3.0500	3.1550	2.910000	2.9300	-4.870%	458,977	+17.065%
2026-02-04	3.1200	3.1600	3.010000	3.0800	-0.324%	462,543	+11.364%
2026-02-03	3.1800	3.2100	2.960000	3.0900	-1.905%	643,207	+11.003%
2026-02-02	3.1300	3.2650	3.100000	3.1500	+1.613%	631,314	+8.889%
2026-01-30	3.3000	3.3600	3.095000	3.1000	-7.738%	821,613	+10.645%
2026-01-29	3.3700	3.4482	3.310000	3.3600	-0.592%	374,521	+2.083%
2026-01-28	3.4600	3.4600	3.280000	3.3800	-2.312%	508,607	+1.479%
2026-01-27	3.4000	3.5300	3.327500	3.4600	+1.765%	341,751	-0.867%
2026-01-26	3.4000	3.4200	3.270000	3.4000	0.000%	523,021	+0.882%
2026-01-23	3.4200	3.5100	3.380000	3.4000	-2.299%	472,124	+0.882%
2026-01-22	3.4500	3.6000	3.440100	3.4800	+0.578%	440,808	-1.437%
2026-01-21	3.4900	3.5494	3.330000	3.4600	-0.575%	542,306	-0.867%
2026-01-20	3.6500	3.6500	3.400000	3.4800	-6.452%	847,870	-1.437%
2026-01-16	3.4800	3.7900	3.442500	3.7200	+6.897%	846,718	-7.796%
2026-01-15	3.2700	3.5800	3.262200	3.4800	+6.098%	1,216,687	-1.437%
2026-01-14	3.7800	3.8500	3.250000	3.2800	-15.897%	2,628,321	+4.573%
2026-01-13	4.1500	4.1500	3.680000	3.9000	-7.143%	7,069,742	-12.051%
2026-01-12	4.3800	4.3800	3.870000	4.2000	-2.326%	1,795,506	-18.333%
2026-01-09	4.4000	4.5300	4.290000	4.3000	-1.826%	914,879	-20.233%
2026-01-08	4.2700	4.4700	4.170000	4.3800	+2.576%	859,571	-21.689%
2026-01-07	4.2200	4.3860	4.070000	4.2700	+1.425%	870,994	-19.672%
2026-01-06	4.3000	4.3000	4.015000	4.2100	-1.405%	889,075	-18.527%
2026-01-05	4.1500	4.3400	4.075000	4.2700	+5.955%	1,313,344	-19.672%
2026-01-02	3.7800	4.0799	3.730000	4.0300	+10.109%	1,800,829	-14.888%
2025-12-31	3.6000	3.7500	3.590000	3.6600	+2.235%	457,023	-6.284%
2025-12-30	3.6950	3.6950	3.540100	3.5800	0.000%	234,394	-4.190%
2025-12-29	3.7400	3.8000	3.560000	3.5800	-4.278%	720,578	-4.190%
2025-12-26	3.6800	3.8050	3.615000	3.7400	+1.907%	447,681	-8.289%
2025-12-24	3.6200	3.6800	3.550000	3.6700	+1.944%	204,179	-6.540%
2025-12-23	3.6500	3.7000	3.535000	3.6000	-0.552%	422,450	-4.722%
2025-12-22	3.6000	3.6800	3.513300	3.6200	+2.260%	399,364	-5.249%
2025-12-19	3.3600	3.5800	3.360000	3.5400	+6.627%	488,090	-3.107%
2025-12-18	3.4500	3.5000	3.310000	3.3200	-3.207%	420,213	+3.313%
2025-12-17	3.5550	3.7500	3.400000	3.4300	-2.279%	1,299,717	0.000%
2025-12-16	3.2700	3.5850	3.210000	3.5100	+5.723%	1,190,866	-2.279%
2025-12-15	3.0100	3.4600	2.960000	3.3200	+13.311%	2,426,818	+3.313%
2025-12-12	2.9500	3.0000	2.900000	2.9300	-0.340%	186,221	+17.065%
2025-12-11	2.9400	2.9700	2.900000	2.9400	0.000%	177,766	+16.667%
2025-12-10	2.8300	2.9850	2.830000	2.9400	+3.521%	236,981	+16.667%
2025-12-09	2.9100	2.9950	2.820000	2.8400	-1.730%	198,114	+20.775%
2025-12-08	2.8400	2.9100	2.775000	2.8900	+2.120%	254,694	+18.685%
2025-12-05	2.8300	2.8658	2.770000	2.8300	+2.909%	285,194	+21.201%
2025-12-04	2.6600	2.8450	2.630000	2.7500	+2.230%	589,401	+24.727%
2025-12-03	2.5500	2.7600	2.485000	2.6900	+4.669%	624,516	+27.509%
2025-12-02	2.7200	2.7244	2.560000	2.5700	-5.515%	188,915	+33.463%
2025-12-01	2.8200	2.8500	2.710000	2.7200	-3.546%	330,068	+26.103%
2025-11-28	2.7600	2.8550	2.760000	2.8200	+2.174%	242,976	+21.631%
2025-11-26	2.6900	2.7800	2.600000	2.7600	+2.602%	294,530	+24.275%
2025-11-25	2.5400	2.7000	2.540000	2.6900	+5.490%	218,331	+27.509%
2025-11-24	2.5900	2.6400	2.500000	2.5500	-1.544%	307,104	+34.510%
2025-11-21	2.5100	2.6100	2.500000	2.5900	+2.372%	179,616	+32.432%
2025-11-20	2.6200	2.6700	2.520000	2.5300	-2.692%	333,998	+35.573%
2025-11-19	2.7000	2.7000	2.550000	2.6000	-2.622%	324,683	+31.923%
2025-11-18	2.5600	2.7600	2.560000	2.6700	+2.299%	334,086	+28.464%
2025-11-17	2.6500	2.7300	2.530000	2.6100	-0.382%	505,143	+31.418%
2025-11-14	2.4700	2.6400	2.450000	2.6200	+5.221%	435,052	+30.916%
2025-11-13	2.5700	2.5797	2.400000	2.4900	-4.962%	670,884	+37.751%
2025-11-12	2.6800	2.7000	2.580000	2.6200	-2.239%	217,173	+30.916%
2025-11-11	2.5700	2.7200	2.552000	2.6800	+3.475%	232,840	+27.985%
2025-11-10	2.6800	2.7000	2.580000	2.5900	-0.766%	230,097	+32.432%
2025-11-07	2.4900	2.6100	2.460000	2.6100	+3.571%	186,730	+31.418%
2025-11-06	2.4700	2.5500	2.430000	2.5200	+1.613%	286,891	+36.111%
2025-11-05	2.4500	2.5295	2.435000	2.4800	+0.405%	295,157	+38.306%
2025-11-04	2.4100	2.5400	2.385000	2.4700	+1.230%	540,479	+38.866%
2025-11-03	2.5700	2.5700	2.390000	2.4400	-4.688%	532,035	+40.574%
2025-10-31	2.5800	2.6500	2.520000	2.5600	-0.389%	290,026	+33.984%
2025-10-30	2.5200	2.5900	2.480000	2.5700	+1.984%	400,347	+33.463%
2025-10-29	2.5550	2.5600	2.480000	2.5200	-1.563%	379,562	+36.111%
2025-10-28	2.5900	2.5900	2.510000	2.5600	-0.389%	224,582	+33.984%
2025-10-27	2.5250	2.6100	2.470000	2.5700	+2.390%	376,694	+33.463%
2025-10-24	2.5400	2.5900	2.500000	2.5100	-0.397%	365,192	+36.653%
2025-10-23	2.6400	2.6450	2.510000	2.5200	-0.787%	552,854	+36.111%
2025-10-22	2.7500	2.7900	2.520000	2.5400	-8.303%	624,325	+35.039%
2025-10-21	2.7300	2.8700	2.710000	2.7700	+0.362%	385,105	+23.827%
2025-10-20	2.7900	2.8150	2.660000	2.7600	+2.222%	579,906	+24.275%
2025-10-17	2.7200	2.7600	2.665000	2.7000	-1.460%	355,240	+27.037%
2025-10-16	2.8400	2.9000	2.695000	2.7400	-2.837%	728,617	+25.182%
2025-10-15	2.7600	2.8400	2.700000	2.8200	+3.297%	391,546	+21.631%
2025-10-14	2.7000	2.7800	2.592000	2.7300	-2.500%	489,626	+25.641%
2025-10-13	2.7100	2.8300	2.700000	2.8000	+3.321%	416,925	+22.500%
2025-10-10	2.8100	2.8299	2.700000	2.7100	-3.214%	768,856	+26.568%
2025-10-09	2.8700	2.8900	2.760000	2.8000	-3.780%	648,833	+22.500%
2025-10-08	3.0700	3.0700	2.890000	2.9100	-4.590%	651,096	+17.869%
2025-10-07	3.1500	3.2400	3.010000	3.0500	-1.929%	852,114	+12.459%
2025-10-06	2.7500	3.1600	2.720000	3.1100	+13.091%	1,536,286	+10.289%
2025-10-03	2.8000	2.8400	2.690000	2.7500	-1.786%	1,002,184	+24.727%
2025-10-02	2.5800	2.9500	2.580000	2.8000	+9.375%	2,689,050	+22.500%
2025-10-01	2.4800	2.6400	2.260000	2.5600	-30.717%	7,353,102	+33.984%
2025-09-30	3.9200	3.9700	3.550200	3.6950	-5.256%	2,405,729	-7.172%
2025-09-29	4.0000	4.2000	3.730000	3.9000	-0.256%	2,477,006	-12.051%
2025-09-26	3.7900	4.0100	3.650000	3.9100	+4.267%	1,215,083	-12.276%
2025-09-25	3.6300	3.8800	3.590000	3.7500	+1.626%	1,210,496	-8.533%
2025-09-24	3.7100	3.8400	3.570000	3.6900	+1.096%	822,199	-7.046%
2025-09-23	4.0600	4.0700	3.610000	3.6500	-8.750%	1,458,429	-6.027%
2025-09-22	3.6700	4.1200	3.670000	4.0000	+8.992%	1,492,771	-14.250%
2025-09-19	3.6000	3.7100	3.500000	3.6700	+3.090%	731,878	-6.540%
2025-09-18	3.4500	3.6100	3.370000	3.5600	+3.488%	592,968	-3.652%
2025-09-17	3.4300	3.5422	3.360000	3.4400	+0.292%	532,303	-0.291%
2025-09-16	3.5700	3.6500	3.375000	3.4300	-3.380%	1,474,536	0.000%
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	-11.825%
2025-09-11	3.8700	3.9100	3.680000	3.8300	-0.777%	809,626	-10.444%
2025-09-10	3.6000	3.9136	3.440000	3.8600	+7.521%	1,451,843	-11.140%
2025-09-09	3.5800	3.6000	3.260000	3.5900	-0.278%	1,549,577	-4.457%
2025-09-08	3.8100	3.8999	3.490000	3.6000	-2.965%	2,429,490	-4.722%
2025-09-05	3.2600	3.7200	3.250000	3.7100	+30.634%	6,434,475	-7.547%
2025-09-04	2.9500	3.0300	2.790000	2.8400	-3.729%	1,369,683	+20.775%
2025-09-03	3.0400	3.0700	2.870000	2.9500	-1.007%	1,206,420	+16.271%
2025-09-02	2.7200	3.0800	2.710000	2.9800	+15.504%	2,348,414	+15.101%
2025-08-29	2.4600	2.6700	2.420000	2.5800	+6.612%	1,224,077	+32.946%
2025-08-28	2.3900	2.5100	2.300000	2.4200	+3.419%	893,180	+41.736%
2025-08-27	2.3800	2.4600	2.310800	2.3400	-0.426%	500,442	+46.581%
2025-08-26	2.3100	2.4900	2.280000	2.3500	+2.620%	891,095	+45.957%
2025-08-25	2.2800	2.3500	2.240000	2.2900	+0.881%	515,947	+49.782%
2025-08-22	2.2700	2.2900	2.180000	2.2700	+1.339%	342,637	+51.101%
2025-08-21	2.0000	2.2836	1.990700	2.2400	+9.268%	595,791	+53.125%
2025-08-20	2.1700	2.1900	2.020000	2.0500	-6.393%	427,225	+67.317%
2025-08-19	2.2700	2.2700	2.150000	2.1900	-2.667%	309,161	+56.621%
2025-08-18	2.1800	2.2800	2.160000	2.2500	+6.132%	639,404	+52.444%
2025-08-15	2.0300	2.2000	1.970000	2.1200	+8.163%	955,491	+61.792%
2025-08-14	1.9300	1.9600	1.911000	1.9600	+1.554%	128,340	+75.000%
2025-08-13	1.9500	2.0299	1.900000	1.9300	-3.980%	237,537	+77.720%
2025-08-12	1.9100	2.0400	1.910000	2.0100	+4.687%	428,387	+70.647%
2025-08-11	1.8300	1.9350	1.830000	1.9200	+5.495%	209,794	+78.646%
2025-08-08	1.8700	1.8700	1.810000	1.8200	-1.622%	115,300	+88.462%
2025-08-07	1.8900	1.8900	1.830000	1.8500	-1.596%	84,519	+85.405%
2025-08-06	1.9000	1.9288	1.860000	1.8800	-1.312%	107,758	+82.447%
2025-08-05	1.8600	1.9300	1.850000	1.9050	+1.330%	115,532	+80.052%
2025-08-04	1.8200	1.9000	1.790000	1.8800	+3.867%	96,214	+82.447%
2025-08-01	1.8200	1.8400	1.770000	1.8100	-2.162%	119,993	+89.503%
2025-07-31	1.8400	1.8900	1.820000	1.8500	+0.543%	112,434	+85.405%
2025-07-30	1.8900	1.9200	1.820000	1.8400	-2.646%	173,840	+86.413%
2025-07-29	1.9500	1.9579	1.880000	1.8900	-4.545%	236,600	+81.481%
2025-07-28	1.9600	1.9900	1.940000	1.9800	+0.508%	88,350	+73.232%
2025-07-25	1.9400	1.9900	1.900000	1.9700	+1.546%	143,558	+74.112%
2025-07-24	1.9200	1.9500	1.900000	1.9400	+0.518%	127,518	+76.804%
2025-07-23	1.9700	2.0200	1.920000	1.9300	-2.030%	219,629	+77.720%
2025-07-22	1.8800	1.9900	1.880000	1.9700	+4.233%	214,350	+74.112%
2025-07-21	1.9800	1.9961	1.880000	1.8900	-3.077%	193,390	+81.481%
2025-07-18	1.9300	2.0300	1.930000	1.9500	+1.036%	213,232	+75.897%
2025-07-17	1.9400	2.0000	1.900000	1.9300	-2.030%	237,594	+77.720%
2025-07-16	1.9400	2.0100	1.910000	1.9700	+1.546%	223,707	+74.112%
2025-07-15	1.9300	1.9600	1.910000	1.9400	-1.020%	150,061	+76.804%
2025-07-14	1.8900	1.9600	1.852000	1.9600	+3.704%	124,491	+75.000%
2025-07-11	2.0000	2.0100	1.812839	1.8900	-5.025%	438,270	+81.481%
2025-07-10	1.9900	2.0200	1.922100	1.9900	0.000%	207,654	+72.362%
2025-07-09	1.9300	2.0300	1.914200	1.9900	+3.109%	229,277	+72.362%
2025-07-08	1.9200	2.0000	1.895800	1.9300	+1.047%	209,658	+77.720%
2025-07-07	1.9000	2.0500	1.850000	1.9100	+1.596%	631,688	+79.581%
2025-07-03	1.8700	1.9400	1.860000	1.8800	+2.732%	180,983	+82.447%
2025-07-02	1.8200	1.8586	1.763600	1.8300	+0.549%	86,167	+87.432%
2025-07-01	1.8700	1.8899	1.800000	1.8200	-2.151%	186,904	+88.462%
2025-06-30	1.8600	1.8800	1.750000	1.8600	+2.198%	211,884	+84.409%
2025-06-27	1.8600	1.8800	1.780000	1.8200	-1.622%	168,695	+88.462%
2025-06-26	1.8200	1.8700	1.800000	1.8500	+2.778%	136,382	+85.405%
2025-06-25	1.7900	1.8400	1.730000	1.8000	+0.559%	136,565	+90.556%
2025-06-24	1.7100	1.8200	1.710000	1.7900	+4.678%	331,048	+91.620%
2025-06-23	1.7900	1.8000	1.700000	1.7100	-3.933%	246,688	+100.585%
2025-06-20	1.8300	1.8500	1.757000	1.7800	-1.657%	182,588	+92.697%
2025-06-18	1.8100	1.8700	1.790000	1.8100	-1.093%	129,340	+89.503%
2025-06-17	1.8400	1.8800	1.780500	1.8300	-0.543%	241,090	+87.432%
2025-06-16	1.8900	1.8900	1.800000	1.8400	-0.541%	159,308	+86.413%
2025-06-13	1.9200	1.9400	1.850000	1.8500	-5.612%	242,608	+85.405%
2025-06-12	2.1200	2.1220	1.930000	1.9600	-6.667%	484,218	+75.000%
2025-06-11	2.0900	2.1500	2.060000	2.1000	+0.962%	324,949	+63.333%
2025-06-10	2.1200	2.1300	2.020000	2.0800	-2.347%	254,823	+64.904%
2025-06-09	2.0300	2.1500	2.000000	2.1300	+6.500%	436,842	+61.033%
2025-06-06	1.9000	2.0000	1.893000	2.0000	+6.383%	327,684	+71.500%
2025-06-05	1.8400	1.9000	1.810000	1.8800	+1.622%	198,767	+82.447%
2025-06-04	1.8600	1.8704	1.807200	1.8500	+0.543%	120,075	+85.405%
2025-06-03	1.8800	1.8900	1.800000	1.8400	0.000%	180,335	+86.413%
2025-06-02	1.9100	1.9500	1.790000	1.8400	-2.646%	121,119	+86.413%
2025-05-30	1.9200	1.9400	1.840000	1.8900	-3.077%	110,286	+81.481%
2025-05-29	1.9000	1.9590	1.840000	1.9500	+2.632%	213,206	+75.897%
2025-05-28	1.8500	1.9000	1.830000	1.9000	+3.825%	364,195	+80.526%
2025-05-27	1.8000	1.8800	1.797100	1.8300	+2.809%	195,438	+87.432%
2025-05-23	1.7300	1.7800	1.692300	1.7800	+2.890%	146,074	+92.697%
2025-05-22	1.7200	1.7500	1.670000	1.7300	+1.765%	155,908	+98.266%
2025-05-21	1.7200	1.7800	1.670000	1.7000	-2.857%	129,531	+101.765%
2025-05-20	1.8400	1.8400	1.710000	1.7500	-0.568%	198,506	+96.000%
2025-05-19	1.8100	1.8250	1.660000	1.7600	-2.762%	300,622	+94.886%
2025-05-16	1.8000	1.8200	1.710100	1.8100	+1.685%	325,939	+89.503%
2025-05-15	1.6800	1.7900	1.670000	1.7800	+7.229%	207,252	+92.697%
2025-05-14	1.7600	1.7600	1.650000	1.6600	-4.598%	104,323	+106.627%
2025-05-13	1.6500	1.7400	1.600000	1.7400	+5.455%	171,634	+97.126%
2025-05-12	1.7200	1.7400	1.620000	1.6500	-2.367%	154,484	+107.879%
2025-05-09	1.6900	1.7300	1.620000	1.6900	0.000%	116,091	+102.959%
2025-05-08	1.7450	1.7750	1.650000	1.6900	-1.744%	162,206	+102.959%
2025-05-07	1.7700	1.8400	1.690000	1.7200	-1.149%	120,616	+99.419%
2025-05-06	1.8200	1.8200	1.670000	1.7400	-2.247%	130,461	+97.126%
2025-05-05	1.8000	1.8200	1.750600	1.7800	-2.732%	63,043	+92.697%
2025-05-02	1.7500	1.8598	1.750000	1.8300	+4.571%	205,232	+87.432%
2025-05-01	1.7500	1.7800	1.709100	1.7500	-1.130%	102,648	+96.000%
2025-04-30	1.7400	1.7700	1.710000	1.7700	+1.143%	180,519	+93.785%
2025-04-29	1.6800	1.7600	1.680000	1.7500	+4.167%	135,126	+96.000%
2025-04-28	1.6500	1.6800	1.610000	1.6800	+2.439%	64,457	+104.167%
2025-04-25	1.6700	1.6900	1.640000	1.6400	-1.205%	68,503	+109.146%
2025-04-24	1.6000	1.6700	1.600000	1.6600	+5.063%	204,314	+106.627%
2025-04-23	1.5400	1.6100	1.540000	1.5800	+3.268%	150,363	+117.089%
2025-04-22	1.5300	1.5600	1.450000	1.5300	+2.000%	212,270	+124.183%
2025-04-21	1.5000	1.5700	1.460000	1.5000	-1.961%	246,115	+128.667%
2025-04-17	1.5200	1.5675	1.465000	1.5300	+2.000%	129,973	+124.183%
2025-04-16	1.5400	1.5400	1.450000	1.5000	-1.316%	169,856	+128.667%
2025-04-15	1.6366	1.6366	1.500000	1.5200	-3.185%	163,740	+125.658%
2025-04-14	1.4500	1.5950	1.450000	1.5700	+7.534%	198,959	+118.471%
2025-04-11	1.4300	1.4700	1.365000	1.4600	+3.546%	82,507	+134.932%
2025-04-10	1.4200	1.4400	1.370000	1.4100	-2.759%	134,627	+143.262%
2025-04-09	1.3700	1.4999	1.325000	1.4500	+1.399%	290,558	+136.552%
2025-04-08	1.5400	1.5400	1.390000	1.4300	-2.721%	375,011	+139.860%
2025-04-07	1.4400	1.5500	1.360000	1.4700	-3.289%	239,664	+133.333%
2025-04-04	1.5000	1.5500	1.440000	1.5200	0.000%	281,889	+125.658%
2025-04-03	1.5400	1.5699	1.510000	1.5200	-5.590%	230,585	+125.658%
2025-04-02	1.5000	1.6300	1.470000	1.6100	+4.545%	148,953	+113.043%
2025-04-01	1.6000	1.6099	1.460000	1.5400	-1.282%	183,183	+122.727%
2025-03-31	1.6300	1.6300	1.470000	1.5600	-3.106%	319,235	+119.872%
2025-03-28	1.7000	1.7110	1.600000	1.6100	-6.936%	234,614	+113.043%
2025-03-27	1.7100	1.7386	1.650000	1.7300	+2.976%	241,317	+98.266%
2025-03-26	1.7600	1.7700	1.660000	1.6800	-4.000%	155,101	+104.167%
2025-03-25	1.7300	1.7800	1.680000	1.7500	+1.744%	451,796	+96.000%
2025-03-24	1.7500	1.7780	1.590000	1.7200	+0.585%	778,663	+99.419%
2025-03-21	1.6800	1.7350	1.660000	1.7100	+0.588%	131,135	+100.585%
2025-03-20	1.7300	1.7600	1.660000	1.7000	-1.163%	169,323	+101.765%
2025-03-19	1.7200	1.7700	1.685000	1.7200	0.000%	210,069	+99.419%
2025-03-18	1.7600	1.8300	1.680000	1.7200	-1.714%	201,787	+99.419%
2025-03-17	1.7000	1.7800	1.660000	1.7500	+4.790%	415,895	+96.000%
2025-03-14	1.6200	1.6900	1.620000	1.6700	+3.086%	159,321	+105.389%
2025-03-13	1.7500	1.7595	1.580500	1.6200	-6.358%	459,262	+111.728%
2025-03-12	1.7700	1.7700	1.680000	1.7300	0.000%	410,732	+98.266%
2025-03-11	1.7700	1.8050	1.700000	1.7300	-0.575%	584,961	+98.266%
2025-03-10	1.7000	1.8033	1.660000	1.7400	+12.987%	1,813,144	+97.126%
2025-03-07	1.5100	1.6000	1.510000	1.5400	+1.316%	256,308	+122.727%
2025-03-06	1.5300	1.5500	1.500000	1.5200	-2.564%	199,842	+125.658%
2025-03-05	1.5400	1.5900	1.500000	1.5600	+1.961%	217,097	+119.872%
2025-03-04	1.5200	1.5500	1.490000	1.5300	+0.658%	308,878	+124.183%
2025-03-03	1.5700	1.5900	1.510000	1.5200	-3.185%	215,708	+125.658%
2025-02-28	1.5600	1.5800	1.520000	1.5700	0.000%	161,202	+118.471%
2025-02-27	1.6000	1.6300	1.550000	1.5700	-1.875%	252,853	+118.471%
2025-02-26	1.6200	1.6500	1.550000	1.6000	-0.621%	245,480	+114.375%
2025-02-25	1.5600	1.6200	1.490000	1.6100	+2.548%	320,484	+113.043%
2025-02-24	1.6100	1.6400	1.560000	1.5700	-3.086%	258,887	+118.471%
2025-02-21	1.6400	1.6500	1.590000	1.6200	0.000%	322,531	+111.728%
2025-02-20	1.6300	1.6500	1.605000	1.6200	-1.818%	231,645	+111.728%
2025-02-19	1.6600	1.7000	1.640000	1.6500	-1.786%	364,304	+107.879%
2025-02-18	1.7200	1.7591	1.670000	1.6800	-1.754%	242,163	+104.167%
2025-02-14	1.7400	1.7700	1.700000	1.7100	-2.841%	179,106	+100.585%
2025-02-13	1.7400	1.8500	1.660000	1.7600	+1.734%	513,826	+94.886%
2025-02-12	1.6800	1.7400	1.650200	1.7300	+1.170%	296,793	+98.266%
2025-02-11	1.7600	1.7600	1.670000	1.7100	-2.286%	366,727	+100.585%
2025-02-10	1.7700	1.7950	1.729500	1.7500	-1.961%	155,168	+96.000%
2025-02-07	1.8500	1.8700	1.759500	1.7850	-2.459%	273,691	+92.157%
2025-02-06	1.8800	2.0000	1.820000	1.8300	-2.139%	387,785	+87.432%
2025-02-05	1.8400	1.9000	1.830000	1.8700	+1.630%	286,514	+83.422%
2025-02-04	1.8200	1.8850	1.780000	1.8400	+0.822%	336,143	+86.413%
2025-02-03	1.7500	1.8400	1.711000	1.8250	+0.275%	271,821	+87.945%
2025-01-31	1.7800	1.8450	1.766100	1.8200	+2.247%	281,271	+88.462%
2025-01-30	1.7500	1.8050	1.720000	1.7800	+2.299%	144,370	+92.697%
2025-01-29	1.7900	1.8300	1.710600	1.7400	-2.521%	264,876	+97.126%
2025-01-28	1.7800	1.7950	1.750000	1.7850	-0.833%	163,961	+92.157%
2025-01-27	1.8000	1.8800	1.770000	1.8000	-1.099%	242,424	+90.556%

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

FBIO
Fortress Biotech, Inc.
stock NASDAQ