Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Fortress Biotech, Inc. (FBIOP)

Compare
5.71
-0.09
(-1.55%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20255.555.745.555.715.711,562
Apr 2, 20255.795.805.685.755.753,400
Apr 1, 20255.836.005.505.795.799,400
Mar 31, 20256.216.215.776.016.014,100
Mar 28, 20256.416.416.416.416.41300
Mar 27, 20256.466.466.266.386.385,300
Mar 26, 20256.416.506.336.466.463,300
Mar 25, 20256.456.686.456.506.506,900
Mar 24, 20256.256.716.256.636.633,800
Mar 21, 20256.606.746.416.746.748,300
Mar 20, 20256.446.606.436.496.496,400
Mar 19, 20256.506.616.506.616.611,100
Mar 18, 20256.706.756.476.646.644,200
Mar 17, 20256.486.746.486.706.708,700
Mar 14, 20256.396.706.236.646.645,600
Mar 13, 20256.506.676.306.506.5021,000
Mar 12, 20256.256.506.206.506.5020,800
Mar 11, 20256.176.356.166.266.2635,600
Mar 10, 20255.826.325.826.156.15187,200
Mar 7, 20255.295.475.285.375.3716,600
Mar 6, 20255.285.395.285.355.356,900
Mar 5, 20255.705.715.275.415.4113,700
Mar 4, 20255.655.775.265.625.6215,100
Mar 3, 20255.855.935.705.705.7014,100
Feb 28, 20256.076.105.825.825.8211,700
Feb 27, 20256.046.155.905.955.9510,000
Feb 26, 20255.996.145.966.036.035,500
Feb 25, 20256.056.205.936.056.0514,400
Feb 24, 20256.176.186.076.176.175,800
Feb 21, 20256.056.205.906.046.0420,000
Feb 20, 20256.086.256.036.146.143,700
Feb 19, 20256.306.346.226.256.251,900
Feb 18, 20256.506.506.276.306.303,200
Feb 14, 20256.256.536.256.376.375,200
Feb 13, 20256.476.476.226.226.224,700
Feb 12, 20256.256.706.226.356.355,300
Feb 11, 20256.536.556.226.456.455,800
Feb 10, 20256.346.746.306.726.724,000
Feb 7, 20256.706.786.526.756.754,600
Feb 6, 20256.736.856.706.706.705,100
Feb 5, 20256.606.816.606.606.607,000
Feb 4, 20256.756.806.656.656.657,900
Feb 3, 20256.456.906.306.636.635,900
Jan 31, 20256.606.706.416.436.435,000
Jan 30, 20256.706.776.306.546.5410,900
Jan 29, 20256.906.906.776.776.7722,700
Jan 28, 20256.877.086.846.876.874,100
Jan 27, 20256.986.996.906.916.912,800
Jan 24, 20257.077.096.987.087.084,800
Jan 23, 20256.917.006.907.007.005,000
Jan 22, 20257.067.096.856.896.898,400
Jan 21, 20256.947.056.927.057.052,100
Jan 17, 20256.857.306.806.986.9815,800
Jan 16, 20257.007.026.756.806.808,800
Jan 15, 20256.837.026.836.886.889,200
Jan 14, 20256.656.896.656.806.8013,800
Jan 13, 20256.596.946.596.706.708,100
Jan 10, 20256.596.976.596.976.9718,600
Jan 8, 20256.596.746.596.746.742,000
Jan 7, 20256.836.866.656.676.679,000
Jan 6, 20256.356.986.356.986.986,200
Jan 3, 20256.806.986.646.796.794,600
Jan 2, 20256.596.906.596.886.883,300
Dec 31, 20246.596.876.596.656.6510,500
Dec 30, 20246.766.996.376.756.7516,500
Dec 27, 20246.227.056.226.856.8530,300
Dec 26, 20246.426.546.316.366.3612,100
Dec 24, 20246.506.626.466.606.604,400
Dec 23, 20246.406.816.406.556.552,800
Dec 20, 20246.606.806.406.616.6112,800
Dec 19, 20246.376.976.326.756.7515,800
Dec 18, 20246.686.986.346.376.3713,500
Dec 17, 20246.407.106.406.936.939,000
Dec 16, 20246.666.996.456.456.4517,400
Dec 13, 20247.017.056.406.986.9821,900
Dec 12, 20247.097.486.757.017.0112,800
Dec 11, 20246.797.236.796.996.999,500
Dec 10, 20246.877.496.757.237.2319,000
Dec 9, 20246.546.946.546.746.748,500
Dec 6, 20246.707.096.546.546.547,700
Dec 5, 20246.646.986.546.726.7213,600
Dec 4, 20246.737.486.607.097.0930,600
Dec 3, 20245.226.835.226.736.7333,200
Dec 2, 20246.006.885.806.586.5859,400
Nov 29, 20245.586.015.315.915.9119,900
Nov 27, 20245.225.305.155.205.2014,900
Nov 26, 20245.155.255.155.225.2211,400
Nov 25, 20245.275.285.055.185.1825,800
Nov 22, 20245.305.305.105.125.1222,100
Nov 21, 20245.255.305.135.275.2718,800
Nov 20, 20245.205.255.105.155.1511,800
Nov 19, 20245.245.485.065.175.1738,700
Nov 18, 20245.025.275.015.065.0629,600
Nov 15, 20245.195.225.035.105.1013,500
Nov 14, 20245.155.505.005.085.0822,800
Nov 13, 20245.205.485.115.135.1328,400
Nov 12, 20245.135.515.015.175.1738,100
Nov 11, 20245.535.865.225.245.2427,600
Nov 8, 20245.305.305.215.225.2221,400
Nov 7, 20245.415.695.215.275.2736,600
Nov 6, 20245.465.905.405.445.449,300
Nov 5, 20245.435.855.305.395.3922,300
Nov 4, 20245.865.865.265.455.4550,100
Nov 1, 20245.725.865.545.725.7227,200
Oct 31, 20245.885.885.255.555.5520,700
Oct 30, 20245.966.465.775.955.9521,100
Oct 29, 20246.316.466.046.106.1021,800
Oct 28, 20245.946.705.706.316.3132,600
Oct 25, 20245.685.805.685.765.763,700
Oct 24, 20245.695.805.695.755.757,500
Oct 23, 20245.685.965.675.765.763,100
Oct 22, 20245.705.965.665.825.826,500
Oct 21, 20245.675.905.605.845.8419,400
Oct 18, 20245.765.855.665.765.7613,000
Oct 17, 20245.255.905.255.605.6025,400
Oct 16, 20245.015.205.015.185.187,300
Oct 15, 20245.005.325.005.005.008,800
Oct 14, 20245.035.145.005.035.0310,600
Oct 11, 20245.025.145.005.145.1413,900
Oct 10, 20245.065.105.005.055.057,100
Oct 9, 20245.005.105.005.035.0314,700
Oct 8, 20245.045.145.005.055.059,300
Oct 7, 20245.195.235.025.115.114,800
Oct 4, 20245.215.355.065.165.1614,900
Oct 3, 20245.185.285.165.215.2115,700
Oct 2, 20245.165.455.165.255.258,200
Oct 1, 20245.395.455.065.115.1117,700
Sep 30, 20245.465.505.375.455.4512,900
Sep 27, 20245.215.455.055.325.3218,800
Sep 26, 20245.445.455.205.255.2514,000
Sep 25, 20245.475.505.175.245.2413,400
Sep 24, 20245.205.654.865.135.1359,800
Sep 23, 20245.405.485.205.235.2324,900
Sep 20, 20245.695.695.265.415.4148,100
Sep 19, 20245.875.875.315.615.6123,100
Sep 18, 20245.605.835.605.715.717,500
Sep 17, 20245.925.925.295.755.7516,300
Sep 16, 20245.965.965.845.925.924,100
Sep 13, 20245.505.905.495.785.788,100
Sep 12, 20245.745.755.265.615.6135,900
Sep 11, 20245.726.045.665.805.8030,200
Sep 10, 20246.206.205.616.046.0413,500
Sep 9, 20246.316.625.556.206.2035,900
Sep 6, 20246.306.606.306.606.6012,200
Sep 5, 20246.566.686.406.406.4027,300
Sep 4, 20246.536.606.406.566.5617,000
Sep 3, 20246.586.726.506.556.5511,300
Aug 30, 20246.716.716.506.586.585,100
Aug 29, 20246.506.716.436.656.6520,600
Aug 28, 20246.506.726.306.516.5121,500
Aug 27, 20246.666.986.506.516.5125,600
Aug 26, 20246.647.056.626.646.6418,900
Aug 23, 20246.766.766.466.646.6410,500
Aug 22, 20246.546.706.436.456.456,700
Aug 21, 20246.246.646.246.406.4014,000
Aug 20, 20246.356.416.266.316.3114,800
Aug 19, 20246.706.706.306.396.3930,700
Aug 16, 20246.696.706.156.446.4449,300
Aug 15, 20246.706.706.556.596.5950,400
Aug 14, 20246.896.926.536.686.6844,400
Aug 13, 20246.757.186.706.896.8924,000
Aug 12, 20247.027.406.676.936.9355,500
Aug 9, 20247.167.877.007.117.1119,600
Aug 8, 20247.527.527.007.257.2560,400
Aug 7, 20247.888.157.397.447.4417,300
Aug 6, 20247.758.057.757.887.889,200
Aug 5, 20248.008.257.407.647.6430,400
Aug 2, 20248.208.328.028.138.1324,700
Aug 1, 20248.298.508.158.378.376,500
Jul 31, 20248.798.978.088.508.5034,500
Jul 30, 20248.909.108.708.988.988,000
Jul 29, 20248.509.168.508.898.8914,200
Jul 26, 20249.549.948.428.898.8951,200
Jul 25, 20248.759.888.759.589.5827,200
Jul 24, 20248.678.868.428.758.759,100
Jul 23, 20248.048.888.048.848.8448,400
Jul 22, 20247.988.417.948.038.0336,500
Jul 19, 20247.988.107.908.058.0516,400
Jul 18, 20247.837.927.717.817.8110,300
Jul 17, 20247.708.007.587.847.8430,000
Jul 16, 20247.577.677.507.607.6019,100
Jul 15, 20247.347.807.347.497.4962,600
Jul 12, 20247.227.507.227.307.3044,500
Jul 11, 20247.407.877.187.267.2650,200
Jul 10, 20247.007.476.757.397.3952,600
Jul 9, 20246.727.486.506.986.9882,000
Jul 8, 202414.6714.676.507.377.37205,700
Jul 5, 202416.1316.3816.0416.3116.3129,400
Jul 3, 202416.0016.5015.9916.0116.014,300
Jul 2, 202415.9416.7915.9415.9915.9914,900
Jul 1, 202416.0016.0015.8015.9115.915,700
Jun 28, 202415.8916.0015.8015.9015.906,400
Jun 27, 202415.8915.9515.8015.8015.802,600
Jun 26, 202415.8415.9415.7315.9315.933,200
Jun 25, 202415.6715.9415.6715.8015.802,100
Jun 24, 202415.7515.9315.7515.8115.811,500
Jun 21, 202416.0016.0015.6215.9415.943,500
Jun 20, 202415.7516.0015.7515.9715.9712,900
Jun 18, 202416.6816.7415.6915.9015.9021,600
Jun 17, 202416.6416.7716.3016.5016.504,800
Jun 14, 2024 0.20 Dividend
Jun 14, 202416.8817.0016.5816.6716.6712,500
Jun 13, 202416.9917.0516.8616.9916.807,700
Jun 12, 202417.1317.1916.9017.0516.8510,500
Jun 11, 202417.0117.2316.9017.2317.0310,500
Jun 10, 202416.7517.4516.5017.1916.9914,200
Jun 7, 202416.7417.0016.2516.7316.544,900
Jun 6, 202416.2516.7416.2516.4516.268,500
Jun 5, 202416.2616.2616.0616.0615.883,500
Jun 4, 202416.2516.2515.9016.1015.925,800
Jun 3, 202415.8716.3915.8716.0315.859,200
May 31, 202415.5515.8815.5015.8715.697,800
May 30, 202415.5015.8015.1315.6115.436,200
May 29, 202415.6015.7215.1315.6015.426,800
May 28, 202415.7515.9515.0415.6615.488,400
May 24, 202415.6915.9515.4615.6015.424,300
May 23, 202416.0316.1814.4114.9214.7525,800
May 22, 202416.3316.3315.8516.1415.953,800
May 21, 202416.4016.9316.0716.3016.114,500
May 20, 202416.9816.9816.2016.4216.247,000
May 17, 202416.3817.0016.1716.6716.4810,000
May 16, 202415.8116.4415.8116.3516.1612,400
May 15, 202416.3416.4915.9115.9115.734,900
May 14, 2024 0.20 Dividend
May 14, 202416.8616.8616.3016.5016.3110,100
May 13, 202416.0017.0015.9816.3415.967,300
May 10, 202416.1016.4815.9815.9815.616,700
May 9, 202417.0017.0016.1516.4716.093,700
May 8, 202416.2516.7416.1016.2115.8310,900
May 7, 202416.2216.5015.8616.0815.716,300
May 6, 202416.0016.4015.8116.2015.8213,600
May 3, 202415.6415.9415.6415.9415.573,900
May 2, 202415.5115.7915.5015.6315.272,600
May 1, 202414.7715.7914.7515.6215.2616,600
Apr 30, 202414.9814.9814.6714.7714.435,100
Apr 29, 202414.1815.1914.1614.8114.4713,600
Apr 26, 202413.5014.1513.5013.8213.504,600
Apr 25, 202413.2713.8513.0313.3012.997,100
Apr 24, 202413.8014.6812.5613.1312.8233,500
Apr 23, 202414.6214.6513.4613.9013.5819,100
Apr 22, 202415.6015.6014.3614.6514.3117,800
Apr 19, 202415.9915.9915.7515.7615.39800
Apr 18, 202415.7415.9915.5515.5515.191,400
Apr 17, 202415.8515.9715.2015.8715.509,700
Apr 16, 202415.2516.4115.1415.6815.3114,000
Apr 15, 202416.4817.0514.6015.0614.7167,400
Apr 12, 2024 0.20 Dividend
Apr 12, 202417.3617.8917.0017.5017.0915,300
Apr 11, 202417.1517.7016.9517.3616.7713,700
Apr 10, 202416.7018.0016.5717.1816.5943,100
Apr 9, 202416.4916.8016.4016.7516.1812,300
Apr 8, 202416.6916.8016.2116.4015.848,500
Apr 5, 202416.6016.7016.5516.7016.131,900
Apr 4, 202416.8016.8016.5816.7316.162,000

Related Tickers

DYAI Dyadic International, Inc.
1.3400
-4.29%
 
3ZO.F Acurx Pharmaceuticals, Inc.
0.5750
0.00%
 
MEIP MEI Pharma, Inc.
2.1300
-0.93%
 
ACTU Actuate Therapeutics, Inc. Common stock
7.22
+4.49%
 
CYTOF Altamira Therapeutics Ltd.
0.0700
-0.07%
 
ALA.AX Arovella Therapeutics Limited
0.0750
-3.85%
 
ELDN Eledon Pharmaceuticals, Inc.
3.1600
-4.53%
 
SYBX Synlogic, Inc.
1.1600
-3.33%
 
AVTE Aerovate Therapeutics, Inc.
2.5100
-0.40%
 
FNCH Finch Therapeutics Group, Inc.
14.00
+5.58%