Fortress Biotech, Inc. (FBIO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7100 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 103,300 |
| 25 Apr 2024 | 1.7500 | 1.7700 | 1.6600 | 1.7200 | 1.7200 | 210,100 |
| 24 Apr 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 115,100 |
| 23 Apr 2024 | 1.7900 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 193,100 |
| 22 Apr 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 151,000 |
| 19 Apr 2024 | 1.8600 | 1.8600 | 1.7100 | 1.7500 | 1.7500 | 185,900 |
| 18 Apr 2024 | 1.7900 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 437,500 |
| 17 Apr 2024 | 1.7900 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 245,100 |
| 16 Apr 2024 | 1.7600 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 193,400 |
| 15 Apr 2024 | 1.8200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 336,200 |
| 12 Apr 2024 | 1.8300 | 1.8700 | 1.7200 | 1.8000 | 1.8000 | 266,100 |
| 11 Apr 2024 | 1.9200 | 1.9200 | 1.7700 | 1.8200 | 1.8200 | 202,000 |
| 10 Apr 2024 | 1.8900 | 1.9300 | 1.8000 | 1.9100 | 1.9100 | 184,400 |
| 09 Apr 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 181,400 |
| 08 Apr 2024 | 1.8400 | 1.9400 | 1.7600 | 1.9000 | 1.9000 | 201,300 |
| 05 Apr 2024 | 1.8800 | 1.9000 | 1.6300 | 1.8700 | 1.8700 | 396,200 |
| 04 Apr 2024 | 1.9200 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 196,600 |
| 03 Apr 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 179,500 |
| 02 Apr 2024 | 1.9400 | 1.9600 | 1.7900 | 1.9300 | 1.9300 | 203,100 |
| 01 Apr 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 334,900 |
| 28 Mar 2024 | 2.1600 | 2.1700 | 1.9700 | 2.0000 | 2.0000 | 311,800 |
| 27 Mar 2024 | 1.9600 | 2.1700 | 1.9300 | 2.1700 | 2.1700 | 469,800 |
| 26 Mar 2024 | 1.9300 | 1.9800 | 1.8300 | 1.9300 | 1.9300 | 244,300 |
| 25 Mar 2024 | 1.9200 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 138,300 |
| 22 Mar 2024 | 1.9500 | 2.0100 | 1.8600 | 1.9400 | 1.9400 | 291,600 |
| 21 Mar 2024 | 1.9300 | 2.0100 | 1.8700 | 1.9700 | 1.9700 | 246,100 |
| 20 Mar 2024 | 1.9000 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 212,800 |
| 19 Mar 2024 | 1.9600 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 306,200 |
| 18 Mar 2024 | 2.0000 | 2.0100 | 1.7900 | 1.9200 | 1.9200 | 339,100 |
| 15 Mar 2024 | 1.7300 | 1.9900 | 1.7200 | 1.9400 | 1.9400 | 664,200 |
| 14 Mar 2024 | 1.8200 | 1.9000 | 1.6300 | 1.6800 | 1.6800 | 564,200 |
| 13 Mar 2024 | 1.9100 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 209,900 |
| 12 Mar 2024 | 1.9900 | 2.0000 | 1.8700 | 1.9300 | 1.9300 | 145,900 |
| 11 Mar 2024 | 2.0900 | 2.1500 | 1.9600 | 2.0000 | 2.0000 | 214,500 |
| 08 Mar 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 173,500 |
| 07 Mar 2024 | 2.2800 | 2.2800 | 2.0500 | 2.0700 | 2.0700 | 292,100 |
| 06 Mar 2024 | 2.3200 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 168,100 |
| 05 Mar 2024 | 2.2500 | 2.3100 | 2.1600 | 2.2700 | 2.2700 | 210,200 |
| 04 Mar 2024 | 2.4900 | 2.6200 | 2.1600 | 2.2900 | 2.2900 | 446,900 |
| 01 Mar 2024 | 2.1200 | 2.4400 | 2.0700 | 2.4300 | 2.4300 | 589,600 |
| 29 Feb 2024 | 2.2200 | 2.2700 | 2.0500 | 2.0800 | 2.0800 | 356,200 |
| 28 Feb 2024 | 1.9700 | 2.2800 | 1.9700 | 2.1800 | 2.1800 | 951,800 |
| 27 Feb 2024 | 1.9000 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 378,700 |
| 26 Feb 2024 | 1.7400 | 1.8700 | 1.7300 | 1.8500 | 1.8500 | 339,100 |
| 23 Feb 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 101,700 |
| 22 Feb 2024 | 1.7600 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 189,100 |
| 21 Feb 2024 | 1.7700 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 218,600 |
| 20 Feb 2024 | 1.8400 | 1.8900 | 1.7700 | 1.7800 | 1.7800 | 149,500 |
| 16 Feb 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 353,100 |
| 15 Feb 2024 | 1.7800 | 1.9300 | 1.7800 | 1.8800 | 1.8800 | 301,700 |
| 14 Feb 2024 | 1.8400 | 1.9300 | 1.7800 | 1.8800 | 1.8800 | 237,200 |
| 13 Feb 2024 | 1.8800 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 369,200 |
| 12 Feb 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 277,800 |
| 09 Feb 2024 | 1.7900 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 264,300 |
| 08 Feb 2024 | 1.7600 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 285,400 |
| 07 Feb 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 184,800 |
| 06 Feb 2024 | 1.7200 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 528,900 |
| 05 Feb 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7200 | 1.7200 | 507,500 |
| 02 Feb 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 397,000 |
| 01 Feb 2024 | 2.0500 | 2.0800 | 1.9400 | 1.9700 | 1.9700 | 233,400 |
| 31 Jan 2024 | 2.0100 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 396,100 |
| 30 Jan 2024 | 2.1100 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 195,100 |
| 29 Jan 2024 | 2.0100 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 357,300 |
| 26 Jan 2024 | 2.1100 | 2.1700 | 2.0400 | 2.0600 | 2.0600 | 264,500 |
| 25 Jan 2024 | 2.0300 | 2.1300 | 1.9500 | 2.0900 | 2.0900 | 541,300 |
| 24 Jan 2024 | 2.0300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 297,600 |
| 23 Jan 2024 | 1.9900 | 2.1300 | 1.9100 | 2.0000 | 2.0000 | 343,800 |
| 22 Jan 2024 | 1.9400 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 366,700 |
| 19 Jan 2024 | 1.8400 | 1.9100 | 1.7600 | 1.9000 | 1.9000 | 255,600 |
| 18 Jan 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 366,000 |
| 17 Jan 2024 | 1.7600 | 1.8900 | 1.6600 | 1.8800 | 1.8800 | 565,100 |
| 16 Jan 2024 | 1.9500 | 2.0300 | 1.7900 | 1.8100 | 1.8100 | 490,000 |
| 12 Jan 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9200 | 1.9200 | 463,800 |
| 11 Jan 2024 | 1.9400 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 665,600 |
| 10 Jan 2024 | 2.1800 | 2.2000 | 1.8700 | 1.9400 | 1.9400 | 1,407,300 |
| 09 Jan 2024 | 2.4200 | 2.4400 | 2.1100 | 2.1200 | 2.1200 | 2,495,000 |
| 08 Jan 2024 | 2.4100 | 2.4500 | 2.2300 | 2.2600 | 2.2600 | 686,400 |
| 05 Jan 2024 | 2.4800 | 2.5800 | 2.1100 | 2.4200 | 2.4200 | 768,900 |
| 04 Jan 2024 | 2.4200 | 2.7800 | 2.3800 | 2.5000 | 2.5000 | 881,000 |
| 03 Jan 2024 | 2.7200 | 2.8700 | 2.3000 | 2.4800 | 2.4800 | 1,311,300 |
| 02 Jan 2024 | 3.0000 | 3.0700 | 2.5900 | 2.6900 | 2.6900 | 1,155,500 |
| 29 Dec 2023 | 3.2400 | 3.3400 | 2.9400 | 3.0100 | 3.0100 | 2,172,900 |
| 28 Dec 2023 | 3.6000 | 4.4300 | 3.5900 | 3.8900 | 3.8900 | 1,510,900 |
| 27 Dec 2023 | 3.4500 | 3.7600 | 3.3300 | 3.5000 | 3.5000 | 766,000 |
| 26 Dec 2023 | 2.8900 | 3.4500 | 2.8700 | 3.3500 | 3.3500 | 1,061,500 |
| 22 Dec 2023 | 2.5400 | 2.8300 | 2.5100 | 2.7500 | 2.7500 | 329,900 |
| 21 Dec 2023 | 2.4800 | 2.5400 | 2.3200 | 2.5300 | 2.5300 | 314,100 |
| 20 Dec 2023 | 2.4800 | 2.6000 | 2.3400 | 2.3600 | 2.3600 | 304,100 |
| 19 Dec 2023 | 2.5500 | 2.6500 | 2.4000 | 2.4200 | 2.4200 | 446,500 |
| 18 Dec 2023 | 2.6100 | 2.7300 | 2.3100 | 2.5000 | 2.5000 | 862,600 |
| 15 Dec 2023 | 3.3800 | 3.4800 | 3.0400 | 3.0700 | 3.0700 | 442,900 |
| 14 Dec 2023 | 3.3600 | 3.5700 | 3.2700 | 3.3100 | 3.3100 | 339,100 |
| 13 Dec 2023 | 3.2100 | 3.3800 | 3.0500 | 3.3100 | 3.3100 | 349,200 |
| 12 Dec 2023 | 3.0200 | 3.2900 | 2.8400 | 3.2100 | 3.2100 | 336,100 |
| 11 Dec 2023 | 3.1400 | 3.2400 | 2.7100 | 3.0000 | 3.0000 | 580,500 |
| 08 Dec 2023 | 3.3600 | 3.8500 | 3.0300 | 3.1200 | 3.1200 | 1,394,700 |
| 07 Dec 2023 | 2.8400 | 3.5000 | 2.8200 | 3.3000 | 3.3000 | 1,129,100 |
| 06 Dec 2023 | 2.6900 | 2.8900 | 2.5200 | 2.8000 | 2.8000 | 437,000 |
| 05 Dec 2023 | 2.5300 | 2.7200 | 2.5100 | 2.6700 | 2.6700 | 464,800 |
| 04 Dec 2023 | 2.1600 | 2.7300 | 2.1500 | 2.6100 | 2.6100 | 972,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.