5 DAY PERFORMANCE
+29.98%
1 MONTH PERFORMANCE
+12.22%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+20.76%
YEAR-TO-DATE PERFORMANCE
+4.96%
1 YEAR PERFORMANCE
-58.38%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.50 | $6.48 (-0.31%) | $6.55 | $6.35 | 21,001 | $32.60 M |
| 03/12/2025 | $6.25 | $6.50 (4%) | $6.50 | $6.20 | 20,767 | $34.08 M |
| 03/11/2025 | $6.17 | $6.26 (1.46%) | $6.35 | $6.16 | 35,600 | $34.08 M |
| 03/10/2025 | $5.82 | $6.15 (5.67%) | $6.33 | $5.82 | 187,242 | $34.27 M |
| 03/07/2025 | $5.29 | $5.37 (1.51%) | $5.47 | $5.28 | 16,622 | $30.33 M |
| 03/06/2025 | $5.28 | $5.35 (1.33%) | $5.39 | $5.28 | 7,050 | $29.94 M |
| 03/05/2025 | $5.70 | $5.41 (-5.09%) | $5.71 | $5.27 | 15,794 | $30.73 M |
| 03/04/2025 | $5.65 | $5.62 (-0.53%) | $5.77 | $5.26 | 15,146 | $30.14 M |
| 03/03/2025 | $5.85 | $5.70 (-2.56%) | $5.93 | $5.70 | 14,103 | $29.94 M |
| 02/28/2025 | $6.07 | $5.82 (-4.12%) | $6.10 | $5.82 | 11,775 | $30.92 M |
| 02/27/2025 | $6.04 | $5.95 (-1.49%) | $6.15 | $5.90 | 10,003 | $30.92 M |
| 02/26/2025 | $5.99 | $6.03 (0.67%) | $6.14 | $5.96 | 5,532 | $31.52 M |
| 02/25/2025 | $6.05 | $6.05 (0%) | $6.20 | $5.93 | 14,400 | $31.71 M |
| 02/24/2025 | $6.17 | $6.17 (0%) | $6.18 | $6.07 | 5,800 | $30.92 M |
| 02/21/2025 | $6.05 | $6.04 (-0.17%) | $6.20 | $5.90 | 20,048 | $31.91 M |
| 02/20/2025 | $6.08 | $6.14 (0.99%) | $6.25 | $6.03 | 3,744 | $31.91 M |
| 02/19/2025 | $6.30 | $6.25 (-0.79%) | $6.34 | $6.22 | 1,900 | $32.50 M |
| 02/18/2025 | $6.50 | $6.31 (-2.92%) | $6.50 | $6.27 | 3,662 | $33.09 M |
| 02/14/2025 | $6.25 | $6.37 (1.92%) | $6.53 | $6.25 | 5,275 | $33.68 M |
| 02/13/2025 | $6.47 | $6.22 (-3.86%) | $6.47 | $6.22 | 4,916 | $34.67 M |
| 02/12/2025 | $6.25 | $6.35 (1.6%) | $6.70 | $6.22 | 5,300 | $34.08 M |
| 02/11/2025 | $6.53 | $6.45 (-1.23%) | $6.55 | $6.22 | 5,800 | $33.68 M |
| 02/10/2025 | $6.34 | $6.72 (5.99%) | $6.74 | $6.30 | 4,042 | $34.47 M |
| 02/07/2025 | $6.70 | $6.75 (0.75%) | $6.78 | $6.52 | 4,694 | $35.26 M |
| 02/06/2025 | $6.73 | $6.70 (-0.45%) | $6.85 | $6.70 | 5,100 | $36.05 M |
| 02/05/2025 | $6.60 | $6.60 (0%) | $6.81 | $6.60 | 7,000 | $36.83 M |
| 02/04/2025 | $6.75 | $6.65 (-1.48%) | $6.80 | $6.65 | 7,908 | $36.24 M |
| 02/03/2025 | $6.45 | $6.63 (2.79%) | $6.90 | $6.30 | 5,909 | $36.05 M |
| 01/31/2025 | $6.60 | $6.43 (-2.58%) | $6.70 | $6.42 | 5,047 | $35.85 M |
| 01/30/2025 | $6.70 | $6.54 (-2.39%) | $6.77 | $6.30 | 10,933 | $35.06 M |
| 01/29/2025 | $6.90 | $6.77 (-1.88%) | $6.90 | $6.77 | 22,700 | $34.27 M |
| 01/28/2025 | $6.87 | $6.87 (0%) | $7.08 | $6.84 | 4,100 | $35.26 M |
| 01/27/2025 | $6.98 | $6.91 (-1%) | $6.99 | $6.90 | 2,800 | $35.46 M |
| 01/24/2025 | $7.07 | $7.08 (0.14%) | $7.09 | $6.98 | 4,800 | $35.85 M |
| 01/23/2025 | $6.91 | $7.00 (1.3%) | $7.00 | $6.90 | 5,024 | $35.85 M |
| 01/22/2025 | $7.06 | $6.89 (-2.41%) | $7.09 | $6.85 | 8,503 | $35.65 M |
| 01/21/2025 | $6.94 | $7.05 (1.59%) | $7.06 | $6.92 | 2,100 | $36.64 M |
| 01/17/2025 | $6.85 | $6.98 (1.9%) | $7.30 | $6.80 | 15,819 | $36.83 M |
| 01/16/2025 | $7.00 | $6.80 (-2.86%) | $7.02 | $6.75 | 8,840 | $37.62 M |
| 01/15/2025 | $6.83 | $6.88 (0.73%) | $7.02 | $6.83 | 9,234 | $37.03 M |
| 01/14/2025 | $6.65 | $6.80 (2.26%) | $6.89 | $6.65 | 13,820 | $37.42 M |
| 01/13/2025 | $6.59 | $6.70 (1.67%) | $6.94 | $6.59 | 8,137 | $38.80 M |
| 01/10/2025 | $6.59 | $6.97 (5.77%) | $6.97 | $6.59 | 18,635 | $39.99 M |
| 01/08/2025 | $6.59 | $6.75 (2.43%) | $6.75 | $6.59 | 2,000 | $40.97 M |
| 01/07/2025 | $6.83 | $6.67 (-2.34%) | $6.86 | $6.65 | 9,000 | $42.35 M |
| 01/06/2025 | $6.35 | $6.98 (9.92%) | $6.98 | $6.35 | 6,200 | $44.52 M |
| 01/03/2025 | $6.80 | $6.79 (-0.15%) | $6.98 | $6.64 | 4,600 | $43.92 M |
| 01/02/2025 | $6.59 | $6.88 (4.4%) | $6.90 | $6.59 | 3,539 | $41.76 M |
| 12/31/2024 | $6.59 | $6.65 (0.91%) | $6.87 | $6.59 | 10,519 | $39.99 M |
| 12/30/2024 | $6.76 | $6.75 (-0.15%) | $6.99 | $6.37 | 16,500 | $42.94 M |
| 12/27/2024 | $6.22 | $6.85 (10.13%) | $7.05 | $6.22 | 30,300 | $46.49 M |
| 12/26/2024 | $6.42 | $6.36 (-0.93%) | $6.54 | $6.31 | 12,140 | $40.58 M |
| 12/24/2024 | $6.50 | $6.60 (1.54%) | $6.62 | $6.46 | 4,400 | $35.65 M |
| 12/23/2024 | $6.40 | $6.55 (2.34%) | $6.81 | $6.40 | 2,802 | $34.27 M |
| 12/20/2024 | $6.60 | $6.61 (0.15%) | $6.80 | $6.40 | 12,813 | $33.88 M |
| 12/19/2024 | $6.37 | $6.75 (5.97%) | $6.98 | $6.32 | 15,821 | $34.27 M |
| 12/18/2024 | $6.68 | $6.37 (-4.64%) | $6.98 | $6.34 | 13,518 | $34.86 M |
| 12/17/2024 | $6.40 | $6.93 (8.28%) | $7.10 | $6.40 | 9,000 | $35.85 M |
| 12/16/2024 | $6.66 | $6.45 (-3.15%) | $6.99 | $6.45 | 17,433 | $36.44 M |
| 12/13/2024 | $7.01 | $6.98 (-0.43%) | $7.05 | $6.40 | 21,900 | $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.
