5 DAY PERFORMANCE
+6.65%
1 MONTH PERFORMANCE
+19.93%
3 MONTH PERFORMANCE
+22.10%
6 MONTH PERFORMANCE
-9.89%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
+85.16%
Fortress Biotech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.77 | $2.74 (-1.08%) | $2.86 | $2.74 | 305.12 K | $86.42 M |
| 05/21/2026 | $2.69 | $2.78 (3.35%) | $2.79 | $2.68 | 499.13 K | $87.68 M |
| 05/20/2026 | $2.57 | $2.65 (3.11%) | $2.69 | $2.57 | 390.60 K | $83.58 M |
| 05/19/2026 | $2.50 | $2.53 (1.2%) | $2.62 | $2.40 | 606.05 K | $79.80 M |
| 05/18/2026 | $2.41 | $2.48 (2.9%) | $2.62 | $2.41 | 824.58 K | $78.22 M |
| 05/15/2026 | $2.35 | $2.41 (2.55%) | $2.48 | $2.27 | 771.53 K | $76.01 M |
| 05/14/2026 | $2.26 | $2.30 (1.77%) | $2.34 | $2.18 | 529.74 K | $72.54 M |
| 05/13/2026 | $2.25 | $2.23 (-0.89%) | $2.30 | $2.19 | 349.50 K | $70.34 M |
| 05/12/2026 | $2.22 | $2.26 (1.8%) | $2.27 | $2.20 | 129.10 K | $71.28 M |
| 05/11/2026 | $2.39 | $2.24 (-6.28%) | $2.43 | $2.24 | 454.10 K | $70.65 M |
| 05/08/2026 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.36 | 97.30 K | $75.38 M |
| 05/07/2026 | $2.53 | $2.40 (-5.14%) | $2.53 | $2.38 | 245.94 K | $75.70 M |
| 05/06/2026 | $2.48 | $2.55 (2.82%) | $2.57 | $2.42 | 340.65 K | $80.43 M |
| 05/05/2026 | $2.41 | $2.46 (2.07%) | $2.47 | $2.38 | 318.64 K | $77.59 M |
| 05/04/2026 | $2.32 | $2.38 (2.59%) | $2.42 | $2.32 | 242.30 K | $75.07 M |
| 05/01/2026 | $2.30 | $2.33 (1.3%) | $2.41 | $2.30 | 243.00 K | $73.49 M |
| 04/30/2026 | $2.22 | $2.30 (3.6%) | $2.32 | $2.21 | 195.73 K | $72.54 M |
| 04/29/2026 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.20 | 151.97 K | $70.02 M |
| 04/28/2026 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.21 | 315.14 K | $70.65 M |
| 04/27/2026 | $2.30 | $2.27 (-1.3%) | $2.33 | $2.25 | 198.94 K | $71.60 M |
| 04/24/2026 | $2.24 | $2.33 (4.02%) | $2.34 | $2.23 | 194.77 K | $73.49 M |
| 04/23/2026 | $2.25 | $2.23 (-0.89%) | $2.31 | $2.22 | 291.57 K | $70.34 M |
| 04/22/2026 | $2.25 | $2.25 (0%) | $2.32 | $2.24 | 238.60 K | $70.97 M |
| 04/21/2026 | $2.33 | $2.23 (-4.29%) | $2.41 | $2.22 | 320.10 K | $70.34 M |
| 04/20/2026 | $2.34 | $2.32 (-0.85%) | $2.37 | $2.30 | 225.41 K | $73.17 M |
| 04/17/2026 | $2.37 | $2.36 (-0.42%) | $2.44 | $2.33 | 420.30 K | $74.44 M |
| 04/16/2026 | $2.39 | $2.35 (-1.67%) | $2.47 | $2.32 | 344.84 K | $74.12 M |
| 04/15/2026 | $2.42 | $2.43 (0.41%) | $2.49 | $2.39 | 370.68 K | $76.64 M |
| 04/14/2026 | $2.43 | $2.42 (-0.41%) | $2.47 | $2.39 | 248.51 K | $76.33 M |
| 04/13/2026 | $2.32 | $2.42 (4.31%) | $2.46 | $2.31 | 257.34 K | $76.33 M |
| 04/10/2026 | $2.41 | $2.35 (-2.49%) | $2.45 | $2.31 | 322.52 K | $74.12 M |
| 04/09/2026 | $2.27 | $2.40 (5.73%) | $2.42 | $2.27 | 192.64 K | $75.70 M |
| 04/08/2026 | $2.40 | $2.31 (-3.75%) | $2.45 | $2.26 | 612.80 K | $72.86 M |
| 04/07/2026 | $2.46 | $2.35 (-4.47%) | $2.50 | $2.20 | 1.61 M | $74.12 M |
| 04/06/2026 | $2.55 | $2.51 (-1.57%) | $2.60 | $2.45 | 697.58 K | $79.17 M |
| 04/02/2026 | $2.42 | $2.60 (7.44%) | $2.60 | $2.41 | 522.50 K | $82.01 M |
| 04/01/2026 | $2.75 | $2.47 (-10.18%) | $2.90 | $2.47 | 620.30 K | $77.91 M |
| 03/31/2026 | $2.70 | $2.79 (3.33%) | $2.83 | $2.68 | 700.80 K | $88.00 M |
| 03/30/2026 | $2.73 | $2.70 (-1.1%) | $2.75 | $2.61 | 1.21 M | $85.16 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.
