5 DAY PERFORMANCE
+66.01%
1 MONTH PERFORMANCE
+24.35%
3 MONTH PERFORMANCE
+12.33%
6 MONTH PERFORMANCE
+45.89%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
+15.81%
Fortress Biotech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.03 | $2.09 (2.96%) | $2.10 | $2.02 | 265.29 K | $66.18 M |
| 10/07/2026 | $2.02 | $2.04 (0.99%) | $2.06 | $2.00 | 146.20 K | $64.60 M |
| 10/06/2026 | $2.09 | $2.05 (-1.91%) | $2.13 | $2.02 | 223.99 K | $64.92 M |
| 10/05/2026 | $2.03 | $2.09 (2.96%) | $2.13 | $2.00 | 553.82 K | $66.18 M |
| 10/02/2026 | $2.08 | $2.03 (-2.4%) | $2.09 | $2.01 | 327.17 K | $64.28 M |
| 10/01/2026 | $2.17 | $2.07 (-4.61%) | $2.17 | $2.07 | 286.25 K | $65.55 M |
| 09/30/2026 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.14 | 221.33 K | $67.77 M |
| 09/29/2026 | $2.20 | $2.20 (0%) | $2.21 | $2.14 | 257.20 K | $69.67 M |
| 09/28/2026 | $2.26 | $2.17 (-3.98%) | $2.27 | $2.17 | 263.26 K | $68.72 M |
| 09/25/2026 | $2.27 | $2.28 (0.44%) | $2.32 | $2.26 | 264.90 K | $72.20 M |
| 09/24/2026 | $2.33 | $2.28 (-2.15%) | $2.35 | $2.28 | 203.68 K | $72.20 M |
| 09/23/2026 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.33 | 331.82 K | $74.10 M |
| 09/22/2026 | $2.42 | $2.45 (1.24%) | $2.47 | $2.40 | 199.73 K | $77.58 M |
| 09/21/2026 | $2.50 | $2.41 (-3.6%) | $2.52 | $2.39 | 283.34 K | $76.32 M |
| 09/18/2026 | $2.50 | $2.51 (0.4%) | $2.57 | $2.47 | 414.78 K | $79.48 M |
| 09/17/2026 | $2.49 | $2.51 (0.8%) | $2.51 | $2.44 | 167.54 K | $79.48 M |
| 09/16/2026 | $2.48 | $2.46 (-0.81%) | $2.51 | $2.41 | 352.90 K | $77.90 M |
| 09/15/2026 | $2.51 | $2.49 (-0.8%) | $2.53 | $2.46 | 225.32 K | $78.85 M |
| 09/14/2026 | $2.50 | $2.53 (1.2%) | $2.54 | $2.46 | 226.50 K | $80.12 M |
| 09/11/2026 | $2.59 | $2.52 (-2.7%) | $2.62 | $2.52 | 209.70 K | $79.80 M |
| 09/10/2026 | $2.60 | $2.57 (-1.15%) | $2.63 | $2.53 | 315.55 K | $81.38 M |
| 09/09/2026 | $2.67 | $2.63 (-1.5%) | $2.70 | $2.62 | 280.40 K | $83.28 M |
| 09/08/2026 | $2.69 | $2.71 (0.74%) | $2.75 | $2.67 | 263.05 K | $85.82 M |
| 09/04/2026 | $2.68 | $2.72 (1.49%) | $2.74 | $2.68 | 168.14 K | $86.13 M |
| 09/03/2026 | $2.75 | $2.71 (-1.45%) | $2.76 | $2.70 | 148.11 K | $85.82 M |
| 09/02/2026 | $2.67 | $2.73 (2.25%) | $2.74 | $2.67 | 279.80 K | $86.45 M |
| 09/01/2026 | $2.69 | $2.68 (-0.37%) | $2.77 | $2.63 | 605.80 K | $84.87 M |
| 08/31/2026 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.69 | 326.34 K | $86.77 M |
| 08/28/2026 | $2.80 | $2.77 (-1.07%) | $2.81 | $2.75 | 309.69 K | $87.72 M |
| 08/27/2026 | $2.84 | $2.80 (-1.41%) | $2.88 | $2.77 | 463.48 K | $88.67 M |
| 08/26/2026 | $2.79 | $2.81 (0.72%) | $2.88 | $2.78 | 395.83 K | $88.98 M |
| 08/25/2026 | $2.95 | $2.83 (-4.07%) | $2.99 | $2.78 | 451.34 K | $89.62 M |
| 08/24/2026 | $2.83 | $2.93 (3.53%) | $2.99 | $2.83 | 603.90 K | $92.78 M |
| 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 |
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.
