Dark

FBIO
Fortress Biotech, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:29 PM EDT

2.72USD+0.369%(+0.01)168,144

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:18:30 AM EDT

2.74USD+1.107%(+0.03)2,660

After-hours

Sep 4, 2026 4:23:30 PM EDT

2.67USD-1.838%(-0.05)6,423

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	2.6800	2.7400	2.675000	2.7200	+0.369%	168,144	0.000%
2026-09-03	2.7500	2.7600	2.695000	2.7100	-0.733%	148,110	+0.369%
2026-09-02	2.6700	2.7400	2.670000	2.7300	+1.866%	279,774	-0.366%
2026-09-01	2.6900	2.7700	2.630000	2.6800	-2.011%	605,781	+1.493%
2026-08-31	2.7950	2.7950	2.690000	2.7350	-1.264%	326,338	-0.548%
2026-08-28	2.8000	2.8100	2.745000	2.7700	-1.071%	309,687	-1.805%
2026-08-27	2.8400	2.8750	2.770000	2.8000	-0.356%	463,477	-2.857%
2026-08-26	2.7900	2.8800	2.780000	2.8100	-0.707%	395,827	-3.203%
2026-08-25	2.9500	2.9902	2.780000	2.8300	-3.413%	451,343	-3.887%
2026-08-24	2.8300	2.9900	2.830000	2.9300	+2.091%	603,897	-7.167%
2026-08-21	2.8000	2.8750	2.793700	2.8700	+3.610%	202,716	-5.226%
2026-08-20	2.8000	2.8700	2.750000	2.7700	-2.807%	323,759	-1.805%
2026-08-19	2.9300	2.9300	2.790000	2.8500	-2.062%	536,560	-4.561%
2026-08-18	2.8200	2.9100	2.760000	2.9100	+3.191%	593,191	-6.529%
2026-08-17	2.8900	2.8962	2.730100	2.8200	-3.754%	838,777	-3.546%
2026-08-14	2.9200	3.0200	2.710000	2.9300	-1.678%	1,031,523	-7.167%
2026-08-13	2.7600	3.0550	2.700000	2.9800	+8.364%	1,394,128	-8.725%
2026-08-12	2.6100	2.7800	2.570000	2.7500	+5.364%	1,007,763	-1.091%
2026-08-11	2.7400	2.7400	2.600000	2.6100	-5.091%	617,237	+4.215%
2026-08-10	2.6600	2.7899	2.630000	2.7500	+2.996%	542,785	-1.091%
2026-08-07	2.7700	2.8500	2.650000	2.6700	-3.610%	579,991	+1.873%
2026-08-06	2.7900	2.8500	2.700000	2.7700	-0.717%	651,385	-1.805%
2026-08-05	2.7800	2.8750	2.750000	2.7900	+2.574%	702,322	-2.509%
2026-08-04	2.7000	2.8000	2.662100	2.7200	-1.449%	992,373	0.000%
2026-08-03	2.9700	2.9700	2.620000	2.7600	-11.821%	2,313,305	-1.449%
2026-07-31	3.2800	3.2800	3.080200	3.1300	-4.863%	643,005	-13.099%
2026-07-30	3.3600	3.4500	3.270000	3.2900	-1.791%	464,021	-17.325%
2026-07-29	3.3800	3.4600	3.320000	3.3500	-1.180%	324,762	-18.806%
2026-07-28	3.2600	3.3900	3.150000	3.3900	+3.670%	404,400	-19.764%
2026-07-27	3.3600	3.5050	3.225000	3.2700	-2.096%	413,364	-16.820%
2026-07-24	3.4650	3.4900	3.270000	3.3400	-2.624%	414,540	-18.563%
2026-07-23	3.5300	3.5900	3.385000	3.4300	-3.380%	445,374	-20.700%
2026-07-22	3.5500	3.6500	3.490000	3.5500	+0.567%	604,714	-23.380%
2026-07-21	3.3900	3.5999	3.340000	3.5300	+6.006%	557,290	-22.946%
2026-07-20	3.3900	3.4800	3.315000	3.3300	-0.893%	488,561	-18.318%
2026-07-17	3.3500	3.4800	3.300000	3.3600	-1.754%	304,027	-19.048%
2026-07-16	3.6900	3.7092	3.410000	3.4200	-7.817%	763,180	-20.468%
2026-07-15	3.6900	3.8400	3.530000	3.7100	-0.536%	742,235	-26.685%
2026-07-14	3.3400	3.7500	3.310000	3.7300	+13.030%	1,209,652	-27.078%
2026-07-13	3.3200	3.4600	3.295000	3.3000	0.000%	863,059	-17.576%
2026-07-10	3.2900	3.3000	3.130000	3.3000	+0.304%	662,568	-17.576%
2026-07-09	3.0400	3.3250	3.020000	3.2900	+9.667%	1,085,210	-17.325%
2026-07-08	2.9900	3.0800	2.872900	3.0000	+0.334%	411,261	-9.333%
2026-07-07	3.0300	3.1300	2.950000	2.9900	+1.356%	391,743	-9.030%
2026-07-06	3.0300	3.0750	2.935000	2.9500	-2.961%	413,297	-7.797%
2026-07-02	3.0900	3.2000	3.000000	3.0400	-1.618%	332,637	-10.526%
2026-07-01	3.0600	3.1200	3.015000	3.0900	+0.980%	254,657	-11.974%
2026-06-30	2.9000	3.0781	2.850000	3.0600	+3.729%	490,826	-11.111%
2026-06-29	2.8500	2.9500	2.730000	2.9500	+6.884%	534,783	-7.797%
2026-06-26	3.0000	3.0600	2.700000	2.7600	-8.609%	1,103,740	-1.449%
2026-06-25	3.1500	3.2100	3.000000	3.0200	-3.822%	574,923	-9.934%
2026-06-24	3.1800	3.3500	3.140000	3.1400	-0.633%	898,517	-13.376%
2026-06-23	3.0500	3.2400	3.009300	3.1600	+2.597%	791,591	-13.924%
2026-06-22	2.9900	3.1200	2.960000	3.0800	+3.010%	538,155	-11.688%
2026-06-18	3.1400	3.1595	2.980000	2.9900	-2.606%	372,256	-9.030%
2026-06-17	2.9700	3.1500	2.943200	3.0700	+4.778%	689,378	-11.401%
2026-06-16	2.8300	2.9900	2.810000	2.9300	+2.448%	375,026	-7.167%
2026-06-15	2.8000	2.9450	2.800000	2.8600	+3.249%	463,992	-4.895%
2026-06-12	2.7700	2.8300	2.730000	2.7700	+0.362%	286,074	-1.805%
2026-06-11	2.7700	2.8200	2.720000	2.7600	-0.361%	392,987	-1.449%
2026-06-10	2.9000	2.9489	2.770000	2.7700	-5.461%	300,818	-1.805%
2026-06-09	2.9200	2.9900	2.820000	2.9300	+2.807%	405,012	-7.167%
2026-06-08	2.7500	3.0000	2.750000	2.8500	+7.547%	982,467	-4.561%
2026-06-05	2.7700	2.8300	2.640000	2.6500	-4.332%	326,933	+2.642%
2026-06-04	2.5900	2.8000	2.590000	2.7700	+6.130%	424,730	-1.805%
2026-06-03	2.6500	2.6600	2.590100	2.6100	-1.509%	282,303	+4.215%
2026-06-02	2.5800	2.7500	2.526000	2.6500	+3.113%	527,534	+2.642%
2026-06-01	2.7800	2.8400	2.570000	2.5700	-8.214%	809,456	+5.837%
2026-05-29	2.8000	2.8450	2.720000	2.8000	-0.356%	354,745	-2.857%
2026-05-28	2.7800	2.8700	2.725000	2.8100	+1.812%	379,762	-3.203%
2026-05-27	2.6600	2.7750	2.660000	2.7600	+2.602%	255,382	-1.449%
2026-05-26	2.8000	2.8350	2.665000	2.6900	-1.825%	469,469	+1.115%
2026-05-22	2.7700	2.8600	2.740000	2.7400	-1.439%	305,115	-0.730%
2026-05-21	2.6900	2.7898	2.680000	2.7800	+4.906%	498,731	-2.158%
2026-05-20	2.5700	2.6900	2.565000	2.6500	+4.743%	390,600	+2.642%
2026-05-19	2.5000	2.6193	2.400000	2.5300	+2.016%	606,048	+7.510%
2026-05-18	2.4100	2.6189	2.410000	2.4800	+2.905%	824,579	+9.677%
2026-05-15	2.3500	2.4800	2.265000	2.4100	+4.783%	771,529	+12.863%
2026-05-14	2.2600	2.3350	2.180000	2.3000	+3.139%	529,743	+18.261%
2026-05-13	2.2500	2.3000	2.185000	2.2300	-1.327%	349,464	+21.973%
2026-05-12	2.2200	2.2700	2.200000	2.2600	+0.893%	129,095	+20.354%
2026-05-11	2.3900	2.4299	2.235000	2.2400	-6.276%	454,092	+21.429%
2026-05-08	2.4400	2.4400	2.360000	2.3900	-0.417%	97,289	+13.808%
2026-05-07	2.5300	2.5300	2.380000	2.4000	-5.882%	245,936	+13.333%
2026-05-06	2.4800	2.5700	2.416300	2.5500	+3.659%	340,650	+6.667%
2026-05-05	2.4100	2.4700	2.380000	2.4600	+3.361%	318,640	+10.569%
2026-05-04	2.3200	2.4150	2.320000	2.3800	+2.146%	242,260	+14.286%
2026-05-01	2.3000	2.4100	2.300000	2.3300	+1.304%	242,979	+16.738%
2026-04-30	2.2200	2.3200	2.205000	2.3000	+3.604%	195,727	+18.261%
2026-04-29	2.2600	2.2727	2.200000	2.2200	-0.893%	151,968	+22.523%
2026-04-28	2.2898	2.2898	2.210000	2.2400	-1.322%	315,141	+21.429%
2026-04-27	2.3000	2.3250	2.250000	2.2700	-2.575%	198,880	+19.824%
2026-04-24	2.2400	2.3400	2.229900	2.3300	+4.484%	194,774	+16.738%
2026-04-23	2.2500	2.3050	2.220000	2.2300	-0.889%	291,567	+21.973%
2026-04-22	2.2500	2.3200	2.240000	2.2500	+0.897%	238,600	+20.889%
2026-04-21	2.3300	2.4100	2.220000	2.2300	-3.879%	320,104	+21.973%
2026-04-20	2.3400	2.3700	2.300000	2.3200	-1.695%	225,413	+17.241%
2026-04-17	2.3700	2.4350	2.330000	2.3600	+0.426%	420,256	+15.254%
2026-04-16	2.3900	2.4700	2.320000	2.3500	-3.292%	344,837	+15.745%
2026-04-15	2.4200	2.4900	2.390000	2.4300	+0.413%	370,678	+11.934%
2026-04-14	2.4300	2.4700	2.390000	2.4200	0.000%	248,508	+12.397%
2026-04-13	2.3200	2.4550	2.310200	2.4200	+2.979%	257,337	+12.397%
2026-04-10	2.4100	2.4500	2.310000	2.3500	-2.083%	322,520	+15.745%
2026-04-09	2.2700	2.4150	2.270000	2.4000	+3.896%	193,564	+13.333%
2026-04-08	2.4000	2.4500	2.262500	2.3100	-1.702%	612,777	+17.749%
2026-04-07	2.4600	2.5000	2.200000	2.3500	-6.375%	1,614,023	+15.745%
2026-04-06	2.5500	2.6000	2.450000	2.5100	-3.462%	697,579	+8.367%
2026-04-02	2.4200	2.6000	2.410000	2.6000	+5.263%	522,463	+4.615%
2026-04-01	2.7500	2.9000	2.470000	2.4700	-11.470%	620,286	+10.121%
2026-03-31	2.7000	2.8250	2.680000	2.7900	+3.333%	700,804	-2.509%
2026-03-30	2.7300	2.7500	2.610000	2.7000	-2.174%	1,208,310	+0.741%
2026-03-27	2.8900	2.8900	2.710000	2.7600	-4.167%	356,886	-1.449%
2026-03-26	2.9000	3.0100	2.750000	2.8800	-3.679%	740,386	-5.556%
2026-03-25	2.9500	3.0100	2.885000	2.9900	+2.397%	424,276	-9.030%
2026-03-24	3.0000	3.0000	2.890000	2.9200	-2.013%	341,213	-6.849%
2026-03-23	3.0400	3.1050	2.870000	2.9800	-0.334%	651,155	-8.725%
2026-03-20	3.1300	3.1400	2.955000	2.9900	-4.777%	325,834	-9.030%
2026-03-19	3.1400	3.1800	3.081500	3.1400	-0.633%	223,600	-13.376%
2026-03-18	3.1300	3.2450	3.120000	3.1600	+1.282%	215,830	-13.924%
2026-03-17	3.0500	3.1793	3.050000	3.1200	+0.971%	247,592	-12.821%
2026-03-16	3.1000	3.1800	3.040000	3.0900	-0.323%	357,493	-11.974%
2026-03-13	3.3000	3.3100	3.070000	3.1000	-5.488%	499,716	-12.258%
2026-03-12	3.1500	3.2850	3.150000	3.2800	+1.863%	317,196	-17.073%
2026-03-11	3.3400	3.3570	3.180000	3.2200	-4.167%	320,961	-15.528%
2026-03-10	3.4200	3.4300	3.290000	3.3600	-0.297%	268,188	-19.048%
2026-03-09	3.3100	3.4200	3.250000	3.3700	+0.898%	528,769	-19.288%
2026-03-06	3.0500	3.4686	3.015700	3.3400	+6.709%	706,837	-18.563%
2026-03-05	3.0500	3.1699	3.040100	3.1300	+0.968%	303,733	-13.099%
2026-03-04	3.1100	3.1900	3.060000	3.1000	+1.307%	377,962	-12.258%
2026-03-03	3.2500	3.2500	3.030000	3.0600	-7.273%	765,071	-11.111%
2026-03-02	3.2300	3.3700	3.210000	3.3000	-3.509%	399,941	-17.576%
2026-02-27	3.4400	3.5150	3.350200	3.4200	-2.841%	441,507	-20.468%
2026-02-26	3.5500	3.5500	3.390000	3.5200	-0.845%	433,896	-22.727%
2026-02-25	3.5700	3.7200	3.545000	3.5500	+0.282%	563,103	-23.380%
2026-02-24	3.4700	3.7500	3.410000	3.5400	+2.609%	1,229,173	-23.164%
2026-02-23	3.8000	4.2200	3.320000	3.4500	+2.679%	16,598,221	-21.159%
2026-02-20	3.4400	3.4850	3.330000	3.3600	-3.448%	291,775	-19.048%
2026-02-19	3.4100	3.4900	3.310000	3.4800	+0.870%	216,357	-21.839%
2026-02-18	3.5000	3.5400	3.400000	3.4500	-1.429%	198,985	-21.159%
2026-02-17	3.5800	3.6000	3.465000	3.5000	-3.047%	308,268	-22.286%
2026-02-13	3.4900	3.7010	3.450000	3.6100	+3.438%	270,680	-24.654%
2026-02-12	3.7000	3.7000	3.465000	3.4900	-4.905%	423,859	-22.063%
2026-02-11	3.7500	3.7500	3.450000	3.6700	-2.133%	541,080	-25.886%
2026-02-10	3.6600	3.8000	3.550400	3.7500	+2.459%	461,085	-27.467%
2026-02-09	3.2700	3.7589	3.270000	3.6600	+11.927%	1,111,567	-25.683%
2026-02-06	3.0200	3.2700	3.000000	3.2700	+11.604%	627,451	-16.820%
2026-02-05	3.0500	3.1550	2.910000	2.9300	-4.870%	458,977	-7.167%
2026-02-04	3.1200	3.1600	3.010000	3.0800	-0.324%	462,543	-11.688%
2026-02-03	3.1800	3.2100	2.960000	3.0900	-1.905%	643,207	-11.974%
2026-02-02	3.1300	3.2650	3.100000	3.1500	+1.613%	631,314	-13.651%
2026-01-30	3.3000	3.3600	3.095000	3.1000	-7.738%	821,613	-12.258%
2026-01-29	3.3700	3.4482	3.310000	3.3600	-0.592%	374,521	-19.048%
2026-01-28	3.4600	3.4600	3.280000	3.3800	-2.312%	508,607	-19.527%
2026-01-27	3.4000	3.5300	3.327500	3.4600	+1.765%	341,751	-21.387%
2026-01-26	3.4000	3.4200	3.270000	3.4000	0.000%	523,021	-20.000%
2026-01-23	3.4200	3.5100	3.380000	3.4000	-2.299%	472,124	-20.000%
2026-01-22	3.4500	3.6000	3.440100	3.4800	+0.578%	440,808	-21.839%
2026-01-21	3.4900	3.5494	3.330000	3.4600	-0.575%	542,306	-21.387%
2026-01-20	3.6500	3.6500	3.400000	3.4800	-6.452%	847,870	-21.839%
2026-01-16	3.4800	3.7900	3.442500	3.7200	+6.897%	846,718	-26.882%
2026-01-15	3.2700	3.5800	3.262200	3.4800	+6.098%	1,216,687	-21.839%
2026-01-14	3.7800	3.8500	3.250000	3.2800	-15.897%	2,628,321	-17.073%
2026-01-13	4.1500	4.1500	3.680000	3.9000	-7.143%	7,069,742	-30.256%
2026-01-12	4.3800	4.3800	3.870000	4.2000	-2.326%	1,795,506	-35.238%
2026-01-09	4.4000	4.5300	4.290000	4.3000	-1.826%	914,879	-36.744%
2026-01-08	4.2700	4.4700	4.170000	4.3800	+2.576%	859,571	-37.900%
2026-01-07	4.2200	4.3860	4.070000	4.2700	+1.425%	870,994	-36.300%
2026-01-06	4.3000	4.3000	4.015000	4.2100	-1.405%	889,075	-35.392%
2026-01-05	4.1500	4.3400	4.075000	4.2700	+5.955%	1,313,344	-36.300%
2026-01-02	3.7800	4.0799	3.730000	4.0300	+10.109%	1,800,829	-32.506%
2025-12-31	3.6000	3.7500	3.590000	3.6600	+2.235%	457,023	-25.683%
2025-12-30	3.6950	3.6950	3.540100	3.5800	0.000%	234,394	-24.022%
2025-12-29	3.7400	3.8000	3.560000	3.5800	-4.278%	720,578	-24.022%
2025-12-26	3.6800	3.8050	3.615000	3.7400	+1.907%	447,681	-27.273%
2025-12-24	3.6200	3.6800	3.550000	3.6700	+1.944%	204,179	-25.886%
2025-12-23	3.6500	3.7000	3.535000	3.6000	-0.552%	422,450	-24.444%
2025-12-22	3.6000	3.6800	3.513300	3.6200	+2.260%	399,364	-24.862%
2025-12-19	3.3600	3.5800	3.360000	3.5400	+6.627%	488,090	-23.164%
2025-12-18	3.4500	3.5000	3.310000	3.3200	-3.207%	420,213	-18.072%
2025-12-17	3.5550	3.7500	3.400000	3.4300	-2.279%	1,299,717	-20.700%
2025-12-16	3.2700	3.5850	3.210000	3.5100	+5.723%	1,190,866	-22.507%
2025-12-15	3.0100	3.4600	2.960000	3.3200	+13.311%	2,426,818	-18.072%
2025-12-12	2.9500	3.0000	2.900000	2.9300	-0.340%	186,221	-7.167%
2025-12-11	2.9400	2.9700	2.900000	2.9400	0.000%	177,766	-7.483%
2025-12-10	2.8300	2.9850	2.830000	2.9400	+3.521%	236,981	-7.483%
2025-12-09	2.9100	2.9950	2.820000	2.8400	-1.730%	198,114	-4.225%
2025-12-08	2.8400	2.9100	2.775000	2.8900	+2.120%	254,694	-5.882%
2025-12-05	2.8300	2.8658	2.770000	2.8300	+2.909%	285,194	-3.887%
2025-12-04	2.6600	2.8450	2.630000	2.7500	+2.230%	589,401	-1.091%
2025-12-03	2.5500	2.7600	2.485000	2.6900	+4.669%	624,516	+1.115%
2025-12-02	2.7200	2.7244	2.560000	2.5700	-5.515%	188,915	+5.837%
2025-12-01	2.8200	2.8500	2.710000	2.7200	-3.546%	330,068	0.000%
2025-11-28	2.7600	2.8550	2.760000	2.8200	+2.174%	242,976	-3.546%
2025-11-26	2.6900	2.7800	2.600000	2.7600	+2.602%	294,530	-1.449%
2025-11-25	2.5400	2.7000	2.540000	2.6900	+5.490%	218,331	+1.115%
2025-11-24	2.5900	2.6400	2.500000	2.5500	-1.544%	307,104	+6.667%
2025-11-21	2.5100	2.6100	2.500000	2.5900	+2.372%	179,616	+5.019%
2025-11-20	2.6200	2.6700	2.520000	2.5300	-2.692%	333,998	+7.510%
2025-11-19	2.7000	2.7000	2.550000	2.6000	-2.622%	324,683	+4.615%
2025-11-18	2.5600	2.7600	2.560000	2.6700	+2.299%	334,086	+1.873%
2025-11-17	2.6500	2.7300	2.530000	2.6100	-0.382%	505,143	+4.215%
2025-11-14	2.4700	2.6400	2.450000	2.6200	+5.221%	435,052	+3.817%
2025-11-13	2.5700	2.5797	2.400000	2.4900	-4.962%	670,884	+9.237%
2025-11-12	2.6800	2.7000	2.580000	2.6200	-2.239%	217,173	+3.817%
2025-11-11	2.5700	2.7200	2.552000	2.6800	+3.475%	232,840	+1.493%
2025-11-10	2.6800	2.7000	2.580000	2.5900	-0.766%	230,097	+5.019%
2025-11-07	2.4900	2.6100	2.460000	2.6100	+3.571%	186,730	+4.215%
2025-11-06	2.4700	2.5500	2.430000	2.5200	+1.613%	286,891	+7.937%
2025-11-05	2.4500	2.5295	2.435000	2.4800	+0.405%	295,157	+9.677%
2025-11-04	2.4100	2.5400	2.385000	2.4700	+1.230%	540,479	+10.121%
2025-11-03	2.5700	2.5700	2.390000	2.4400	-4.688%	532,035	+11.475%
2025-10-31	2.5800	2.6500	2.520000	2.5600	-0.389%	290,026	+6.250%
2025-10-30	2.5200	2.5900	2.480000	2.5700	+1.984%	400,347	+5.837%
2025-10-29	2.5550	2.5600	2.480000	2.5200	-1.563%	379,562	+7.937%
2025-10-28	2.5900	2.5900	2.510000	2.5600	-0.389%	224,582	+6.250%
2025-10-27	2.5250	2.6100	2.470000	2.5700	+2.390%	376,694	+5.837%
2025-10-24	2.5400	2.5900	2.500000	2.5100	-0.397%	365,192	+8.367%
2025-10-23	2.6400	2.6450	2.510000	2.5200	-0.787%	552,854	+7.937%
2025-10-22	2.7500	2.7900	2.520000	2.5400	-8.303%	624,325	+7.087%
2025-10-21	2.7300	2.8700	2.710000	2.7700	+0.362%	385,105	-1.805%
2025-10-20	2.7900	2.8150	2.660000	2.7600	+2.222%	579,906	-1.449%
2025-10-17	2.7200	2.7600	2.665000	2.7000	-1.460%	355,240	+0.741%
2025-10-16	2.8400	2.9000	2.695000	2.7400	-2.837%	728,617	-0.730%
2025-10-15	2.7600	2.8400	2.700000	2.8200	+3.297%	391,546	-3.546%
2025-10-14	2.7000	2.7800	2.592000	2.7300	-2.500%	489,626	-0.366%
2025-10-13	2.7100	2.8300	2.700000	2.8000	+3.321%	416,925	-2.857%
2025-10-10	2.8100	2.8299	2.700000	2.7100	-3.214%	768,856	+0.369%
2025-10-09	2.8700	2.8900	2.760000	2.8000	-3.780%	648,833	-2.857%
2025-10-08	3.0700	3.0700	2.890000	2.9100	-4.590%	651,096	-6.529%
2025-10-07	3.1500	3.2400	3.010000	3.0500	-1.929%	852,114	-10.820%
2025-10-06	2.7500	3.1600	2.720000	3.1100	+13.091%	1,536,286	-12.540%
2025-10-03	2.8000	2.8400	2.690000	2.7500	-1.786%	1,002,184	-1.091%
2025-10-02	2.5800	2.9500	2.580000	2.8000	+9.375%	2,689,050	-2.857%
2025-10-01	2.4800	2.6400	2.260000	2.5600	-30.717%	7,353,102	+6.250%
2025-09-30	3.9200	3.9700	3.550200	3.6950	-5.256%	2,405,729	-26.387%
2025-09-29	4.0000	4.2000	3.730000	3.9000	-0.256%	2,477,006	-30.256%
2025-09-26	3.7900	4.0100	3.650000	3.9100	+4.267%	1,215,083	-30.435%
2025-09-25	3.6300	3.8800	3.590000	3.7500	+1.626%	1,210,496	-27.467%
2025-09-24	3.7100	3.8400	3.570000	3.6900	+1.096%	822,199	-26.287%
2025-09-23	4.0600	4.0700	3.610000	3.6500	-8.750%	1,458,429	-25.479%
2025-09-22	3.6700	4.1200	3.670000	4.0000	+8.992%	1,492,771	-32.000%
2025-09-19	3.6000	3.7100	3.500000	3.6700	+3.090%	731,878	-25.886%
2025-09-18	3.4500	3.6100	3.370000	3.5600	+3.488%	592,968	-23.596%
2025-09-17	3.4300	3.5422	3.360000	3.4400	+0.292%	532,303	-20.930%
2025-09-16	3.5700	3.6500	3.375000	3.4300	-3.380%	1,474,536	-20.700%
2025-09-15	3.9500	3.9530	3.540000	3.5500	-8.740%	1,006,001	-23.380%
2025-09-12	3.8100	3.9700	3.720000	3.8900	+1.567%	766,952	-30.077%
2025-09-11	3.8700	3.9100	3.680000	3.8300	-0.777%	809,626	-28.982%
2025-09-10	3.6000	3.9136	3.440000	3.8600	+7.521%	1,451,843	-29.534%
2025-09-09	3.5800	3.6000	3.260000	3.5900	-0.278%	1,549,577	-24.234%
2025-09-08	3.8100	3.8999	3.490000	3.6000	-2.965%	2,429,490	-24.444%
2025-09-05	3.2600	3.7200	3.250000	3.7100	+30.634%	6,434,475	-26.685%
2025-09-04	2.9500	3.0300	2.790000	2.8400	-3.729%	1,369,683	-4.225%
2025-09-03	3.0400	3.0700	2.870000	2.9500	-1.007%	1,206,420	-7.797%
2025-09-02	2.7200	3.0800	2.710000	2.9800	+15.504%	2,348,414	-8.725%
2025-08-29	2.4600	2.6700	2.420000	2.5800	+6.612%	1,224,077	+5.426%
2025-08-28	2.3900	2.5100	2.300000	2.4200	+3.419%	893,180	+12.397%
2025-08-27	2.3800	2.4600	2.310800	2.3400	-0.426%	500,442	+16.239%
2025-08-26	2.3100	2.4900	2.280000	2.3500	+2.620%	891,095	+15.745%
2025-08-25	2.2800	2.3500	2.240000	2.2900	+0.881%	515,947	+18.777%
2025-08-22	2.2700	2.2900	2.180000	2.2700	+1.339%	342,637	+19.824%
2025-08-21	2.0000	2.2836	1.990700	2.2400	+9.268%	595,791	+21.429%
2025-08-20	2.1700	2.1900	2.020000	2.0500	-6.393%	427,225	+32.683%
2025-08-19	2.2700	2.2700	2.150000	2.1900	-2.667%	309,161	+24.201%
2025-08-18	2.1800	2.2800	2.160000	2.2500	+6.132%	639,404	+20.889%
2025-08-15	2.0300	2.2000	1.970000	2.1200	+8.163%	955,491	+28.302%
2025-08-14	1.9300	1.9600	1.911000	1.9600	+1.554%	128,340	+38.776%
2025-08-13	1.9500	2.0299	1.900000	1.9300	-3.980%	237,537	+40.933%
2025-08-12	1.9100	2.0400	1.910000	2.0100	+4.687%	428,387	+35.323%
2025-08-11	1.8300	1.9350	1.830000	1.9200	+5.495%	209,794	+41.667%
2025-08-08	1.8700	1.8700	1.810000	1.8200	-1.622%	115,300	+49.451%
2025-08-07	1.8900	1.8900	1.830000	1.8500	-1.596%	84,519	+47.027%
2025-08-06	1.9000	1.9288	1.860000	1.8800	-1.312%	107,758	+44.681%
2025-08-05	1.8600	1.9300	1.850000	1.9050	+1.330%	115,532	+42.782%
2025-08-04	1.8200	1.9000	1.790000	1.8800	+3.867%	96,214	+44.681%
2025-08-01	1.8200	1.8400	1.770000	1.8100	-2.162%	119,993	+50.276%
2025-07-31	1.8400	1.8900	1.820000	1.8500	+0.543%	112,434	+47.027%
2025-07-30	1.8900	1.9200	1.820000	1.8400	-2.646%	173,840	+47.826%
2025-07-29	1.9500	1.9579	1.880000	1.8900	-4.545%	236,600	+43.915%
2025-07-28	1.9600	1.9900	1.940000	1.9800	+0.508%	88,350	+37.374%
2025-07-25	1.9400	1.9900	1.900000	1.9700	+1.546%	143,558	+38.071%
2025-07-24	1.9200	1.9500	1.900000	1.9400	+0.518%	127,518	+40.206%
2025-07-23	1.9700	2.0200	1.920000	1.9300	-2.030%	219,629	+40.933%
2025-07-22	1.8800	1.9900	1.880000	1.9700	+4.233%	214,350	+38.071%
2025-07-21	1.9800	1.9961	1.880000	1.8900	-3.077%	193,390	+43.915%
2025-07-18	1.9300	2.0300	1.930000	1.9500	+1.036%	213,232	+39.487%
2025-07-17	1.9400	2.0000	1.900000	1.9300	-2.030%	237,594	+40.933%
2025-07-16	1.9400	2.0100	1.910000	1.9700	+1.546%	223,707	+38.071%
2025-07-15	1.9300	1.9600	1.910000	1.9400	-1.020%	150,061	+40.206%
2025-07-14	1.8900	1.9600	1.852000	1.9600	+3.704%	124,491	+38.776%
2025-07-11	2.0000	2.0100	1.812839	1.8900	-5.025%	438,270	+43.915%
2025-07-10	1.9900	2.0200	1.922100	1.9900	0.000%	207,654	+36.683%
2025-07-09	1.9300	2.0300	1.914200	1.9900	+3.109%	229,277	+36.683%
2025-07-08	1.9200	2.0000	1.895800	1.9300	+1.047%	209,658	+40.933%
2025-07-07	1.9000	2.0500	1.850000	1.9100	+1.596%	631,688	+42.408%
2025-07-03	1.8700	1.9400	1.860000	1.8800	+2.732%	180,983	+44.681%
2025-07-02	1.8200	1.8586	1.763600	1.8300	+0.549%	86,167	+48.634%
2025-07-01	1.8700	1.8899	1.800000	1.8200	-2.151%	186,904	+49.451%
2025-06-30	1.8600	1.8800	1.750000	1.8600	+2.198%	211,884	+46.237%
2025-06-27	1.8600	1.8800	1.780000	1.8200	-1.622%	168,695	+49.451%
2025-06-26	1.8200	1.8700	1.800000	1.8500	+2.778%	136,382	+47.027%
2025-06-25	1.7900	1.8400	1.730000	1.8000	+0.559%	136,565	+51.111%
2025-06-24	1.7100	1.8200	1.710000	1.7900	+4.678%	331,048	+51.955%
2025-06-23	1.7900	1.8000	1.700000	1.7100	-3.933%	246,688	+59.064%
2025-06-20	1.8300	1.8500	1.757000	1.7800	-1.657%	182,588	+52.809%
2025-06-18	1.8100	1.8700	1.790000	1.8100	-1.093%	129,340	+50.276%
2025-06-17	1.8400	1.8800	1.780500	1.8300	-0.543%	241,090	+48.634%
2025-06-16	1.8900	1.8900	1.800000	1.8400	-0.541%	159,308	+47.826%
2025-06-13	1.9200	1.9400	1.850000	1.8500	-5.612%	242,608	+47.027%
2025-06-12	2.1200	2.1220	1.930000	1.9600	-6.667%	484,218	+38.776%
2025-06-11	2.0900	2.1500	2.060000	2.1000	+0.962%	324,949	+29.524%
2025-06-10	2.1200	2.1300	2.020000	2.0800	-2.347%	254,823	+30.769%
2025-06-09	2.0300	2.1500	2.000000	2.1300	+6.500%	436,842	+27.700%
2025-06-06	1.9000	2.0000	1.893000	2.0000	+6.383%	327,684	+36.000%
2025-06-05	1.8400	1.9000	1.810000	1.8800	+1.622%	198,767	+44.681%
2025-06-04	1.8600	1.8704	1.807200	1.8500	+0.543%	120,075	+47.027%
2025-06-03	1.8800	1.8900	1.800000	1.8400	0.000%	180,335	+47.826%
2025-06-02	1.9100	1.9500	1.790000	1.8400	-2.646%	121,119	+47.826%
2025-05-30	1.9200	1.9400	1.840000	1.8900	-3.077%	110,286	+43.915%
2025-05-29	1.9000	1.9590	1.840000	1.9500	+2.632%	213,206	+39.487%
2025-05-28	1.8500	1.9000	1.830000	1.9000	+3.825%	364,195	+43.158%
2025-05-27	1.8000	1.8800	1.797100	1.8300	+2.809%	195,438	+48.634%
2025-05-23	1.7300	1.7800	1.692300	1.7800	+2.890%	146,074	+52.809%
2025-05-22	1.7200	1.7500	1.670000	1.7300	+1.765%	155,908	+57.225%
2025-05-21	1.7200	1.7800	1.670000	1.7000	-2.857%	129,531	+60.000%
2025-05-20	1.8400	1.8400	1.710000	1.7500	-0.568%	198,506	+55.429%
2025-05-19	1.8100	1.8250	1.660000	1.7600	-2.762%	300,622	+54.545%
2025-05-16	1.8000	1.8200	1.710100	1.8100	+1.685%	325,939	+50.276%
2025-05-15	1.6800	1.7900	1.670000	1.7800	+7.229%	207,252	+52.809%
2025-05-14	1.7600	1.7600	1.650000	1.6600	-4.598%	104,323	+63.855%
2025-05-13	1.6500	1.7400	1.600000	1.7400	+5.455%	171,634	+56.322%
2025-05-12	1.7200	1.7400	1.620000	1.6500	-2.367%	154,484	+64.848%
2025-05-09	1.6900	1.7300	1.620000	1.6900	0.000%	116,091	+60.947%
2025-05-08	1.7450	1.7750	1.650000	1.6900	-1.744%	162,206	+60.947%
2025-05-07	1.7700	1.8400	1.690000	1.7200	-1.149%	120,616	+58.140%
2025-05-06	1.8200	1.8200	1.670000	1.7400	-2.247%	130,461	+56.322%
2025-05-05	1.8000	1.8200	1.750600	1.7800	-2.732%	63,043	+52.809%
2025-05-02	1.7500	1.8598	1.750000	1.8300	+4.571%	205,232	+48.634%
2025-05-01	1.7500	1.7800	1.709100	1.7500	-1.130%	102,648	+55.429%
2025-04-30	1.7400	1.7700	1.710000	1.7700	+1.143%	180,519	+53.672%
2025-04-29	1.6800	1.7600	1.680000	1.7500	+4.167%	135,126	+55.429%
2025-04-28	1.6500	1.6800	1.610000	1.6800	+2.439%	64,457	+61.905%
2025-04-25	1.6700	1.6900	1.640000	1.6400	-1.205%	68,503	+65.854%
2025-04-24	1.6000	1.6700	1.600000	1.6600	+5.063%	204,314	+63.855%
2025-04-23	1.5400	1.6100	1.540000	1.5800	+3.268%	150,363	+72.152%
2025-04-22	1.5300	1.5600	1.450000	1.5300	+2.000%	212,270	+77.778%
2025-04-21	1.5000	1.5700	1.460000	1.5000	-1.961%	246,115	+81.333%
2025-04-17	1.5200	1.5675	1.465000	1.5300	+2.000%	129,973	+77.778%
2025-04-16	1.5400	1.5400	1.450000	1.5000	-1.316%	169,856	+81.333%
2025-04-15	1.6366	1.6366	1.500000	1.5200	-3.185%	163,740	+78.947%
2025-04-14	1.4500	1.5950	1.450000	1.5700	+7.534%	198,959	+73.248%
2025-04-11	1.4300	1.4700	1.365000	1.4600	+3.546%	82,507	+86.301%
2025-04-10	1.4200	1.4400	1.370000	1.4100	-2.759%	134,627	+92.908%
2025-04-09	1.3700	1.4999	1.325000	1.4500	+1.399%	290,558	+87.586%
2025-04-08	1.5400	1.5400	1.390000	1.4300	-2.721%	375,011	+90.210%
2025-04-07	1.4400	1.5500	1.360000	1.4700	-3.289%	239,664	+85.034%
2025-04-04	1.5000	1.5500	1.440000	1.5200	0.000%	281,889	+78.947%
2025-04-03	1.5400	1.5699	1.510000	1.5200	-5.590%	230,585	+78.947%
2025-04-02	1.5000	1.6300	1.470000	1.6100	+4.545%	148,953	+68.944%
2025-04-01	1.6000	1.6099	1.460000	1.5400	-1.282%	183,183	+76.623%
2025-03-31	1.6300	1.6300	1.470000	1.5600	-3.106%	319,235	+74.359%
2025-03-28	1.7000	1.7110	1.600000	1.6100	-6.936%	234,614	+68.944%
2025-03-27	1.7100	1.7386	1.650000	1.7300	+2.976%	241,317	+57.225%
2025-03-26	1.7600	1.7700	1.660000	1.6800	-4.000%	155,101	+61.905%
2025-03-25	1.7300	1.7800	1.680000	1.7500	+1.744%	451,796	+55.429%
2025-03-24	1.7500	1.7780	1.590000	1.7200	+0.585%	778,663	+58.140%
2025-03-21	1.6800	1.7350	1.660000	1.7100	+0.588%	131,135	+59.064%
2025-03-20	1.7300	1.7600	1.660000	1.7000	-1.163%	169,323	+60.000%
2025-03-19	1.7200	1.7700	1.685000	1.7200	0.000%	210,069	+58.140%
2025-03-18	1.7600	1.8300	1.680000	1.7200	-1.714%	201,787	+58.140%

document.getElementById("CNQYFX").onerror = function(){this.style.display='none';}; .dark-mode .bVp6mj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVp6mj{ color: #333333; background-color: white; border: 2px solid #333333; }FBIOFortress Biotech, Inc.stock NASDAQ

FBIO
Fortress Biotech, Inc.
stock NASDAQ