5 DAY PERFORMANCE
+46.75%
1 MONTH PERFORMANCE
+28.41%
3 MONTH PERFORMANCE
+16.49%
6 MONTH PERFORMANCE
+14.72%
YEAR-TO-DATE PERFORMANCE
+11.33%
1 YEAR PERFORMANCE
+24.18%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.76 | $1.62 (-7.69%) | $1.76 | $1.58 | 456,341 | $32.60 M |
| 03/12/2025 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.68 | 410,354 | $34.08 M |
| 03/11/2025 | $1.77 | $1.73 (-2.26%) | $1.81 | $1.70 | 584,961 | $34.08 M |
| 03/10/2025 | $1.70 | $1.74 (2.35%) | $1.80 | $1.66 | 1.81 M | $34.27 M |
| 03/07/2025 | $1.51 | $1.54 (1.99%) | $1.60 | $1.51 | 256,308 | $30.33 M |
| 03/06/2025 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.50 | 199,842 | $29.94 M |
| 03/05/2025 | $1.54 | $1.56 (1.3%) | $1.59 | $1.50 | 217,100 | $30.73 M |
| 03/04/2025 | $1.52 | $1.53 (0.66%) | $1.55 | $1.49 | 308,878 | $30.14 M |
| 03/03/2025 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.51 | 215,708 | $29.94 M |
| 02/28/2025 | $1.56 | $1.57 (0.64%) | $1.58 | $1.52 | 161,202 | $30.92 M |
| 02/27/2025 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.55 | 252,853 | $30.92 M |
| 02/26/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.55 | 245,480 | $31.52 M |
| 02/25/2025 | $1.56 | $1.61 (3.21%) | $1.62 | $1.49 | 320,484 | $31.71 M |
| 02/24/2025 | $1.61 | $1.57 (-2.48%) | $1.64 | $1.56 | 258,887 | $30.92 M |
| 02/21/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.59 | 322,531 | $31.91 M |
| 02/20/2025 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.61 | 231,645 | $31.91 M |
| 02/19/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.64 | 364,304 | $32.50 M |
| 02/18/2025 | $1.72 | $1.68 (-2.33%) | $1.76 | $1.67 | 242,163 | $33.09 M |
| 02/14/2025 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.70 | 179,106 | $33.68 M |
| 02/13/2025 | $1.74 | $1.76 (1.15%) | $1.85 | $1.66 | 513,826 | $34.67 M |
| 02/12/2025 | $1.68 | $1.73 (2.98%) | $1.74 | $1.65 | 296,800 | $34.08 M |
| 02/11/2025 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.67 | 366,727 | $33.68 M |
| 02/10/2025 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.73 | 155,168 | $34.47 M |
| 02/07/2025 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.76 | 273,700 | $35.26 M |
| 02/06/2025 | $1.88 | $1.83 (-2.66%) | $2.00 | $1.82 | 387,800 | $36.05 M |
| 02/05/2025 | $1.84 | $1.87 (1.63%) | $1.90 | $1.83 | 286,514 | $36.83 M |
| 02/04/2025 | $1.82 | $1.84 (1.1%) | $1.89 | $1.78 | 336,143 | $36.24 M |
| 02/03/2025 | $1.75 | $1.83 (4.57%) | $1.84 | $1.71 | 272,321 | $36.05 M |
| 01/31/2025 | $1.78 | $1.82 (2.25%) | $1.85 | $1.77 | 281,300 | $35.85 M |
| 01/30/2025 | $1.75 | $1.78 (1.71%) | $1.81 | $1.72 | 144,370 | $35.06 M |
| 01/29/2025 | $1.79 | $1.74 (-2.79%) | $1.83 | $1.71 | 265,081 | $34.27 M |
| 01/28/2025 | $1.78 | $1.79 (0.56%) | $1.80 | $1.75 | 165,161 | $35.26 M |
| 01/27/2025 | $1.80 | $1.80 (0%) | $1.88 | $1.77 | 242,424 | $35.46 M |
| 01/24/2025 | $1.83 | $1.82 (-0.55%) | $1.86 | $1.78 | 231,126 | $35.85 M |
| 01/23/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.75 | 408,313 | $35.85 M |
| 01/22/2025 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.77 | 474,721 | $35.65 M |
| 01/21/2025 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.82 | 273,265 | $36.64 M |
| 01/17/2025 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.86 | 313,348 | $36.83 M |
| 01/16/2025 | $1.86 | $1.91 (2.69%) | $1.92 | $1.86 | 195,000 | $37.62 M |
| 01/15/2025 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.84 | 431,912 | $37.03 M |
| 01/14/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.86 | 444,023 | $37.42 M |
| 01/13/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.94 | 386,100 | $38.80 M |
| 01/10/2025 | $2.11 | $2.03 (-3.79%) | $2.15 | $1.98 | 413,500 | $39.99 M |
| 01/08/2025 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.00 | 884,422 | $40.97 M |
| 01/07/2025 | $2.25 | $2.15 (-4.44%) | $2.36 | $2.12 | 825,844 | $42.35 M |
| 01/06/2025 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.21 | 1.20 M | $44.52 M |
| 01/03/2025 | $2.14 | $2.23 (4.21%) | $2.25 | $2.09 | 388,892 | $43.92 M |
| 01/02/2025 | $2.07 | $2.12 (2.42%) | $2.30 | $2.05 | 698,491 | $41.76 M |
| 12/31/2024 | $2.16 | $2.03 (-6.02%) | $2.25 | $1.98 | 595,016 | $39.99 M |
| 12/30/2024 | $2.33 | $2.18 (-6.44%) | $2.36 | $1.89 | 1.67 M | $42.94 M |
| 12/27/2024 | $2.08 | $2.36 (13.46%) | $2.36 | $2.08 | 1.67 M | $46.49 M |
| 12/26/2024 | $1.81 | $2.06 (13.81%) | $2.06 | $1.80 | 813,200 | $40.58 M |
| 12/24/2024 | $1.75 | $1.81 (3.43%) | $1.81 | $1.72 | 205,400 | $35.65 M |
| 12/23/2024 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.70 | 390,900 | $34.27 M |
| 12/20/2024 | $1.73 | $1.72 (-0.58%) | $1.81 | $1.72 | 464,608 | $33.88 M |
| 12/19/2024 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.74 | 359,645 | $34.27 M |
| 12/18/2024 | $1.82 | $1.77 (-2.75%) | $1.92 | $1.72 | 810,700 | $34.86 M |
| 12/17/2024 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.78 | 536,501 | $35.85 M |
| 12/16/2024 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.85 | 780,000 | $36.44 M |
| 12/13/2024 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.89 | 594,010 | $38.21 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.
