Fortress Biotech Inc (FBIO) Historical Stock Data
1.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIO is down -0.45% a day on average. There have been 13 days where Fortress Biotech Inc closed green and 17 days where FBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 1.72 | 1.62 | ↓$0.10 (-5.81%) | 1.58 | 1.76 | 457.69K |
| 2025-03-12 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.69 | 1.77 | 410.22K |
| 2025-03-11 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.70 | 1.81 | 584.29K |
| 2025-03-10 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.66 | 1.80 | 1.80M |
| 2025-03-07 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.51 | 1.60 | 255.86K |
| 2025-03-06 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.50 | 1.55 | 197.28K |
| 2025-03-05 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.51 | 1.59 | 216.41K |
| 2025-03-04 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.49 | 1.55 | 303.04K |
| 2025-03-03 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.51 | 1.58 | 215.43K |
| 2025-02-28 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.52 | 1.58 | 161.01K |
| 2025-02-27 | 1.62 | 1.57 | ↓$0.05 (-3.09%) | 1.55 | 1.62 | 252.59K |
| 2025-02-26 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.56 | 1.65 | 245.20K |
| 2025-02-25 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.49 | 1.61 | 320.42K |
| 2025-02-24 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.56 | 1.64 | 258.58K |
| 2025-02-21 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.59 | 1.65 | 320.97K |
| 2025-02-20 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.61 | 1.65 | 228.29K |
| 2025-02-19 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.64 | 1.70 | 363.26K |
| 2025-02-18 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.67 | 1.76 | 241.68K |
| 2025-02-14 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.70 | 1.77 | 178.98K |
| 2025-02-13 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.66 | 1.85 | 511.75K |
| 2025-02-12 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.65 | 1.74 | 295.42K |
| 2025-02-11 | 1.76 | 1.71 | ↓$0.05 (-2.84%) | 1.67 | 1.76 | 363K |
| 2025-02-10 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.73 | 1.80 | 154.74K |
| 2025-02-07 | 1.85 | 1.79 | ↓$0.07 (-3.51%) | 1.76 | 1.87 | 243.42K |
| 2025-02-06 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.82 | 2.00 | 387.07K |
| 2025-02-05 | 1.85 | 1.87 | ↑$0.02 (1.08%) | 1.83 | 1.90 | 284.02K |
| 2025-02-04 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.78 | 1.89 | 320.40K |
| 2025-02-03 | 1.76 | 1.83 | ↑$0.07 (3.69%) | 1.72 | 1.83 | 270.01K |
| 2025-01-31 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.77 | 1.85 | 279.49K |
| 2025-01-30 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.72 | 1.81 | 143.96K |
Create an account or log in to view more rows.
$FBIO Burn burn burn
$FBIO Price target here?
$FBIO bear trap?
$FBIO When they tell me diversifying is for idiots
$FBIO bounce it!!
$FBIO whats the target for Friday close?
$FBIO hot damn <3
$FBIO already bouncing back.
$FBIO take us to the moon
lets goooooo
$FBIO a comeback is always more fun than an all out win!!!!