5 DAY PERFORMANCE
+15.81%
1 MONTH PERFORMANCE
-1.75%
3 MONTH PERFORMANCE
+22.99%
6 MONTH PERFORMANCE
-2.32%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
+48.46%
Fortress Biotech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.80 | $2.87 (2.5%) | $2.88 | $2.79 | 202.72 K | $90.88 M |
| 08/20/2026 | $2.80 | $2.77 (-1.07%) | $2.87 | $2.75 | 323.80 K | $87.72 M |
| 08/19/2026 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.79 | 536.60 K | $90.25 M |
| 08/18/2026 | $2.82 | $2.91 (3.19%) | $2.91 | $2.76 | 593.20 K | $92.15 M |
| 08/17/2026 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.73 | 838.80 K | $89.30 M |
| 08/14/2026 | $2.92 | $2.93 (0.34%) | $3.02 | $2.71 | 1.03 M | $92.78 M |
| 08/13/2026 | $2.76 | $2.98 (7.97%) | $3.06 | $2.70 | 1.39 M | $94.74 M |
| 08/12/2026 | $2.61 | $2.75 (5.36%) | $2.78 | $2.57 | 1.01 M | $87.43 M |
| 08/11/2026 | $2.74 | $2.61 (-4.74%) | $2.74 | $2.60 | 617.24 K | $82.97 M |
| 08/10/2026 | $2.66 | $2.75 (3.38%) | $2.79 | $2.63 | 542.78 K | $87.43 M |
| 08/07/2026 | $2.77 | $2.67 (-3.61%) | $2.85 | $2.65 | 579.99 K | $84.21 M |
| 08/06/2026 | $2.79 | $2.77 (-0.72%) | $2.85 | $2.70 | 651.40 K | $87.37 M |
| 08/05/2026 | $2.78 | $2.79 (0.36%) | $2.88 | $2.75 | 702.32 K | $88.00 M |
| 08/04/2026 | $2.70 | $2.72 (0.74%) | $2.80 | $2.66 | 992.40 K | $85.79 M |
| 08/03/2026 | $2.97 | $2.76 (-7.07%) | $2.97 | $2.62 | 2.31 M | $87.05 M |
| 07/31/2026 | $3.28 | $3.13 (-4.57%) | $3.28 | $3.08 | 643.01 K | $98.72 M |
| 07/30/2026 | $3.36 | $3.29 (-2.08%) | $3.45 | $3.27 | 464.02 K | $103.77 M |
| 07/29/2026 | $3.38 | $3.35 (-0.89%) | $3.46 | $3.32 | 325.01 K | $105.66 M |
| 07/28/2026 | $3.26 | $3.39 (3.99%) | $3.39 | $3.15 | 404.40 K | $106.92 M |
| 07/27/2026 | $3.36 | $3.27 (-2.68%) | $3.51 | $3.23 | 413.36 K | $103.14 M |
| 07/24/2026 | $3.47 | $3.34 (-3.75%) | $3.49 | $3.27 | 414.54 K | $105.35 M |
| 07/23/2026 | $3.53 | $3.43 (-2.83%) | $3.59 | $3.39 | 445.40 K | $108.18 M |
| 07/22/2026 | $3.55 | $3.55 (0%) | $3.65 | $3.49 | 604.71 K | $111.97 M |
| 07/21/2026 | $3.39 | $3.53 (4.13%) | $3.60 | $3.34 | 557.30 K | $111.34 M |
| 07/20/2026 | $3.39 | $3.33 (-1.77%) | $3.48 | $3.32 | 488.56 K | $105.03 M |
| 07/17/2026 | $3.35 | $3.36 (0.3%) | $3.48 | $3.30 | 304.03 K | $105.98 M |
| 07/16/2026 | $3.69 | $3.42 (-7.32%) | $3.71 | $3.41 | 763.20 K | $107.87 M |
| 07/15/2026 | $3.69 | $3.71 (0.54%) | $3.84 | $3.53 | 742.24 K | $117.02 M |
| 07/14/2026 | $3.34 | $3.73 (11.68%) | $3.75 | $3.31 | 1.25 M | $117.65 M |
| 07/13/2026 | $3.32 | $3.30 (-0.6%) | $3.46 | $3.30 | 863.06 K | $104.08 M |
| 07/10/2026 | $3.29 | $3.30 (0.3%) | $3.30 | $3.13 | 662.60 K | $104.08 M |
| 07/09/2026 | $3.04 | $3.29 (8.22%) | $3.33 | $3.02 | 1.09 M | $103.77 M |
| 07/08/2026 | $2.99 | $3.00 (0.33%) | $3.08 | $2.87 | 411.30 K | $94.62 M |
| 07/07/2026 | $3.03 | $2.99 (-1.32%) | $3.13 | $2.95 | 391.74 K | $94.31 M |
| 07/06/2026 | $3.03 | $2.95 (-2.64%) | $3.08 | $2.94 | 413.30 K | $93.04 M |
| 07/02/2026 | $3.09 | $3.04 (-1.62%) | $3.20 | $3.00 | 332.64 K | $95.88 M |
| 07/01/2026 | $3.06 | $3.09 (0.98%) | $3.12 | $3.02 | 254.66 K | $97.46 M |
| 06/30/2026 | $2.90 | $3.06 (5.52%) | $3.08 | $2.85 | 490.83 K | $96.51 M |
| 06/29/2026 | $2.85 | $2.95 (3.51%) | $2.95 | $2.73 | 534.80 K | $93.04 M |
| 06/26/2026 | $3.00 | $2.76 (-8%) | $3.06 | $2.70 | 1.10 M | $87.05 M |
| 06/25/2026 | $3.15 | $3.02 (-4.13%) | $3.21 | $3.00 | 574.92 K | $95.25 M |
| 06/24/2026 | $3.18 | $3.14 (-1.26%) | $3.35 | $3.14 | 898.52 K | $99.04 M |
| 06/23/2026 | $3.05 | $3.16 (3.61%) | $3.24 | $3.01 | 791.60 K | $99.67 M |
| 06/22/2026 | $2.99 | $3.08 (3.01%) | $3.12 | $2.96 | 538.20 K | $97.15 M |
| 06/18/2026 | $3.14 | $2.99 (-4.78%) | $3.16 | $2.98 | 372.26 K | $94.31 M |
| 06/17/2026 | $2.97 | $3.07 (3.37%) | $3.15 | $2.94 | 689.38 K | $96.83 M |
| 06/16/2026 | $2.83 | $2.93 (3.53%) | $2.99 | $2.81 | 375.03 K | $92.41 M |
| 06/15/2026 | $2.80 | $2.86 (2.14%) | $2.95 | $2.80 | 463.99 K | $90.21 M |
| 06/12/2026 | $2.77 | $2.77 (0%) | $2.83 | $2.73 | 286.07 K | $87.37 M |
| 06/11/2026 | $2.77 | $2.76 (-0.36%) | $2.82 | $2.72 | 392.99 K | $87.05 M |
| 06/10/2026 | $2.90 | $2.77 (-4.48%) | $2.95 | $2.77 | 300.82 K | $87.37 M |
| 06/09/2026 | $2.92 | $2.93 (0.34%) | $2.99 | $2.82 | 405.01 K | $92.41 M |
| 06/08/2026 | $2.75 | $2.85 (3.64%) | $3.00 | $2.75 | 982.47 K | $89.89 M |
| 06/05/2026 | $2.77 | $2.65 (-4.33%) | $2.83 | $2.64 | 326.93 K | $83.58 M |
| 06/04/2026 | $2.59 | $2.77 (6.95%) | $2.80 | $2.59 | 424.73 K | $87.37 M |
| 06/03/2026 | $2.65 | $2.61 (-1.51%) | $2.66 | $2.59 | 282.30 K | $82.32 M |
| 06/02/2026 | $2.58 | $2.65 (2.71%) | $2.75 | $2.53 | 527.53 K | $83.58 M |
| 06/01/2026 | $2.78 | $2.57 (-7.55%) | $2.84 | $2.57 | 809.46 K | $81.06 M |
| 05/29/2026 | $2.80 | $2.80 (0%) | $2.85 | $2.72 | 354.74 K | $88.31 M |
| 05/28/2026 | $2.78 | $2.81 (1.08%) | $2.87 | $2.73 | 379.76 K | $88.63 M |
| 05/27/2026 | $2.66 | $2.76 (3.76%) | $2.78 | $2.66 | 255.38 K | $87.05 M |
| 05/26/2026 | $2.80 | $2.69 (-3.93%) | $2.84 | $2.67 | 469.47 K | $84.84 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.
