Fortress Biotech Inc. (FBIOP)
NASDAQ: FBIOP
· Real-Time Price · USD
7.38
0.11 (1.51%)
At close: Oct 03, 2025, 3:59 PM
7.49
1.49%
After-hours: Oct 03, 2025, 04:00 PM EDT
FBIOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.60 | 7.60 | 7.31 | 7.38 | 7.38 | 1.51% | 8,755 |
| Oct 2, 2025 | 7.52 | 7.80 | 7.02 | 7.27 | 7.27 | -3.32% | 75,620 |
| Oct 1, 2025 | 7.00 | 7.80 | 7.00 | 7.52 | 7.52 | -18.26% | 66,226 |
| Sep 30, 2025 | 9.02 | 9.45 | 9.02 | 9.20 | 9.20 | 0.55% | 79,400 |
| Sep 29, 2025 | 9.34 | 9.45 | 9.07 | 9.15 | 9.15 | -0.44% | 29,582 |
| Sep 26, 2025 | 9.11 | 9.34 | 8.95 | 9.19 | 9.19 | 0.88% | 18,948 |
| Sep 25, 2025 | 8.91 | 9.11 | 8.91 | 9.11 | 9.11 | 0.33% | 24,335 |
| Sep 24, 2025 | 9.05 | 9.15 | 8.90 | 9.08 | 9.08 | -0.77% | 38,419 |
| Sep 23, 2025 | 9.20 | 9.34 | 9.01 | 9.15 | 9.15 | -1.08% | 9,518 |
| Sep 22, 2025 | 9.06 | 9.38 | 8.90 | 9.25 | 9.25 | 1.87% | 16,900 |
| Sep 19, 2025 | 8.81 | 9.08 | 8.81 | 9.08 | 9.08 | 0.78% | 15,910 |
| Sep 18, 2025 | 8.45 | 9.03 | 8.45 | 9.01 | 9.01 | 6.38% | 19,600 |
| Sep 17, 2025 | 8.62 | 8.65 | 8.30 | 8.47 | 8.47 | 0.00% | 20,755 |
| Sep 16, 2025 | 8.75 | 8.96 | 8.34 | 8.47 | 8.47 | -4.40% | 12,644 |
| Sep 15, 2025 | 8.94 | 8.94 | 8.57 | 8.86 | 8.86 | -1.12% | 40,200 |
| Sep 12, 2025 | 9.09 | 9.22 | 8.92 | 8.96 | 8.96 | -1.65% | 31,840 |
| Sep 11, 2025 | 9.10 | 9.46 | 8.91 | 9.11 | 9.11 | 0.77% | 29,302 |
| Sep 10, 2025 | 8.95 | 9.38 | 8.77 | 9.04 | 9.04 | 1.35% | 11,817 |
| Sep 9, 2025 | 9.19 | 9.19 | 8.65 | 8.92 | 8.92 | -2.51% | 12,700 |
| Sep 8, 2025 | 9.45 | 9.55 | 8.77 | 9.15 | 9.15 | 0.00% | 64,945 |
Page 1 of 100