5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
-25.88%
6 MONTH PERFORMANCE
+37.50%
YEAR-TO-DATE PERFORMANCE
+35.47%
1 YEAR PERFORMANCE
+34.15%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.83 | $2.83 (0%) | $2.87 | $2.77 | 286.26 K | $77.10 M |
| 12/04/2025 | $2.66 | $2.75 (3.38%) | $2.85 | $2.63 | 589.40 K | $74.92 M |
| 12/03/2025 | $2.55 | $2.69 (5.49%) | $2.76 | $2.49 | 633.82 K | $73.29 M |
| 12/02/2025 | $2.72 | $2.57 (-5.51%) | $2.72 | $2.56 | 189.12 K | $70.02 M |
| 12/01/2025 | $2.82 | $2.72 (-3.55%) | $2.85 | $2.71 | 331.20 K | $74.10 M |
| 11/28/2025 | $2.76 | $2.82 (2.17%) | $2.86 | $2.76 | 243.70 K | $76.83 M |
| 11/26/2025 | $2.69 | $2.76 (2.6%) | $2.78 | $2.60 | 295.13 K | $75.19 M |
| 11/25/2025 | $2.54 | $2.69 (5.91%) | $2.70 | $2.54 | 219.63 K | $73.29 M |
| 11/24/2025 | $2.59 | $2.55 (-1.54%) | $2.64 | $2.50 | 308.30 K | $69.47 M |
| 11/21/2025 | $2.51 | $2.59 (3.19%) | $2.61 | $2.50 | 180.72 K | $70.56 M |
| 11/20/2025 | $2.62 | $2.53 (-3.44%) | $2.67 | $2.52 | 335.54 K | $68.93 M |
| 11/19/2025 | $2.70 | $2.60 (-3.7%) | $2.70 | $2.55 | 326.46 K | $70.84 M |
| 11/18/2025 | $2.56 | $2.67 (4.3%) | $2.76 | $2.56 | 334.59 K | $72.74 M |
| 11/17/2025 | $2.65 | $2.61 (-1.51%) | $2.73 | $2.53 | 505.14 K | $71.11 M |
| 11/14/2025 | $2.47 | $2.62 (6.07%) | $2.64 | $2.45 | 435.05 K | $71.38 M |
| 11/13/2025 | $2.57 | $2.49 (-3.11%) | $2.58 | $2.40 | 672.96 K | $67.84 M |
| 11/12/2025 | $2.68 | $2.62 (-2.24%) | $2.70 | $2.58 | 217.70 K | $71.38 M |
| 11/11/2025 | $2.57 | $2.68 (4.28%) | $2.72 | $2.55 | 233.65 K | $73.02 M |
| 11/10/2025 | $2.68 | $2.59 (-3.36%) | $2.70 | $2.58 | 230.81 K | $70.56 M |
| 11/07/2025 | $2.49 | $2.61 (4.82%) | $2.61 | $2.46 | 187.13 K | $70.16 M |
| 11/06/2025 | $2.47 | $2.52 (2.02%) | $2.55 | $2.43 | 286.89 K | $67.74 M |
| 11/05/2025 | $2.45 | $2.48 (1.22%) | $2.53 | $2.44 | 295.20 K | $66.66 M |
| 11/04/2025 | $2.41 | $2.47 (2.49%) | $2.54 | $2.38 | 540.50 K | $66.39 M |
| 11/03/2025 | $2.57 | $2.44 (-5.06%) | $2.57 | $2.39 | 533.34 K | $65.59 M |
| 10/31/2025 | $2.58 | $2.56 (-0.78%) | $2.65 | $2.52 | 291.23 K | $68.81 M |
| 10/30/2025 | $2.52 | $2.57 (1.98%) | $2.59 | $2.48 | 400.35 K | $69.08 M |
| 10/29/2025 | $2.56 | $2.52 (-1.56%) | $2.56 | $2.48 | 380.62 K | $67.74 M |
| 10/28/2025 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.51 | 225.90 K | $68.81 M |
| 10/27/2025 | $2.53 | $2.57 (1.58%) | $2.61 | $2.47 | 376.70 K | $69.08 M |
| 10/24/2025 | $2.54 | $2.51 (-1.18%) | $2.59 | $2.50 | 366.18 K | $67.47 M |
| 10/23/2025 | $2.64 | $2.52 (-4.55%) | $2.65 | $2.51 | 552.85 K | $67.74 M |
| 10/22/2025 | $2.75 | $2.54 (-7.64%) | $2.79 | $2.52 | 625.43 K | $68.27 M |
| 10/21/2025 | $2.73 | $2.77 (1.47%) | $2.87 | $2.71 | 386.10 K | $74.46 M |
| 10/20/2025 | $2.79 | $2.76 (-1.08%) | $2.82 | $2.66 | 579.91 K | $74.19 M |
| 10/17/2025 | $2.72 | $2.70 (-0.74%) | $2.76 | $2.67 | 355.24 K | $72.57 M |
| 10/16/2025 | $2.84 | $2.74 (-3.52%) | $2.90 | $2.70 | 728.62 K | $73.65 M |
| 10/15/2025 | $2.76 | $2.82 (2.17%) | $2.84 | $2.70 | 391.55 K | $75.80 M |
| 10/14/2025 | $2.70 | $2.73 (1.11%) | $2.78 | $2.59 | 489.63 K | $73.38 M |
| 10/13/2025 | $2.71 | $2.80 (3.32%) | $2.83 | $2.70 | 416.93 K | $75.26 M |
| 10/10/2025 | $2.81 | $2.71 (-3.56%) | $2.83 | $2.70 | 768.90 K | $72.84 M |
| 10/09/2025 | $2.87 | $2.80 (-2.44%) | $2.89 | $2.76 | 648.83 K | $75.26 M |
| 10/08/2025 | $3.07 | $2.91 (-5.21%) | $3.07 | $2.89 | 651.10 K | $78.22 M |
| 10/07/2025 | $3.15 | $3.05 (-3.17%) | $3.24 | $3.01 | 852.11 K | $81.98 M |
| 10/06/2025 | $2.75 | $3.11 (13.09%) | $3.16 | $2.72 | 1.54 M | $83.59 M |
| 10/03/2025 | $2.80 | $2.75 (-1.79%) | $2.84 | $2.69 | 1.00 M | $73.92 M |
| 10/02/2025 | $2.58 | $2.80 (8.53%) | $2.95 | $2.58 | 2.69 M | $75.26 M |
| 10/01/2025 | $2.48 | $2.56 (3.23%) | $2.64 | $2.26 | 7.35 M | $68.81 M |
| 09/30/2025 | $3.92 | $3.70 (-5.61%) | $3.97 | $3.55 | 2.41 M | $99.45 M |
| 09/29/2025 | $4.00 | $3.90 (-2.5%) | $4.20 | $3.73 | 2.48 M | $104.83 M |
| 09/26/2025 | $3.79 | $3.91 (3.17%) | $4.01 | $3.65 | 1.22 M | $105.10 M |
| 09/25/2025 | $3.63 | $3.75 (3.31%) | $3.88 | $3.59 | 1.21 M | $100.80 M |
| 09/24/2025 | $3.71 | $3.69 (-0.54%) | $3.84 | $3.57 | 822.20 K | $99.18 M |
| 09/23/2025 | $4.06 | $3.65 (-10.1%) | $4.07 | $3.61 | 1.46 M | $98.11 M |
| 09/22/2025 | $3.67 | $4.00 (8.99%) | $4.12 | $3.67 | 1.49 M | $107.52 M |
| 09/19/2025 | $3.60 | $3.67 (1.94%) | $3.71 | $3.50 | 731.90 K | $98.65 M |
| 09/18/2025 | $3.45 | $3.56 (3.19%) | $3.61 | $3.37 | 593.00 K | $95.69 M |
| 09/17/2025 | $3.43 | $3.44 (0.29%) | $3.54 | $3.36 | 532.30 K | $92.47 M |
| 09/16/2025 | $3.57 | $3.43 (-3.92%) | $3.65 | $3.38 | 1.47 M | $92.20 M |
| 09/15/2025 | $3.95 | $3.55 (-10.13%) | $3.95 | $3.54 | 1.01 M | $95.42 M |
| 09/12/2025 | $3.81 | $3.89 (2.1%) | $3.97 | $3.72 | 767.00 K | $104.56 M |
| 09/11/2025 | $3.87 | $3.83 (-1.03%) | $3.91 | $3.68 | 809.63 K | $102.95 M |
| 09/10/2025 | $3.60 | $3.86 (7.22%) | $3.91 | $3.44 | 1.45 M | $103.75 M |
| 09/09/2025 | $3.58 | $3.59 (0.28%) | $3.60 | $3.26 | 1.55 M | $96.50 M |
| 09/08/2025 | $3.81 | $3.60 (-5.51%) | $3.90 | $3.49 | 2.43 M | $96.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
