5 DAY PERFORMANCE
+3.22%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
-17.26%
6 MONTH PERFORMANCE
-19.17%
YEAR-TO-DATE PERFORMANCE
+10.98%
1 YEAR PERFORMANCE
+9.50%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $7.33 | $7.72 (5.32%) | $7.75 | $7.33 | 11.20 K | $78.74 M |
| 12/05/2025 | $7.02 | $7.45 (6.13%) | $7.61 | $6.98 | 16.92 K | $77.10 M |
| 12/04/2025 | $6.95 | $7.15 (2.88%) | $7.15 | $6.89 | 9.00 K | $74.92 M |
| 12/03/2025 | $6.73 | $6.95 (3.27%) | $6.99 | $6.69 | 8.22 K | $73.29 M |
| 12/02/2025 | $7.19 | $7.05 (-1.95%) | $7.19 | $6.75 | 8.54 K | $70.02 M |
| 12/01/2025 | $6.73 | $7.07 (5.05%) | $7.15 | $6.73 | 12.10 K | $74.10 M |
| 11/28/2025 | $6.89 | $6.90 (0.15%) | $6.92 | $6.89 | 2.60 K | $76.83 M |
| 11/26/2025 | $6.87 | $6.88 (0.15%) | $6.96 | $6.81 | 11.60 K | $75.19 M |
| 11/25/2025 | $6.58 | $6.85 (4.1%) | $6.87 | $6.58 | 9.14 K | $73.29 M |
| 11/24/2025 | $6.50 | $6.70 (3.08%) | $6.75 | $6.50 | 9.50 K | $69.47 M |
| 11/21/2025 | $6.52 | $6.53 (0.15%) | $6.67 | $6.50 | 6.82 K | $70.56 M |
| 11/20/2025 | $6.75 | $6.56 (-2.81%) | $6.76 | $6.50 | 13.50 K | $68.93 M |
| 11/19/2025 | $6.96 | $6.76 (-2.87%) | $6.98 | $6.71 | 6.90 K | $70.84 M |
| 11/18/2025 | $6.62 | $6.90 (4.23%) | $7.00 | $6.62 | 8.05 K | $72.74 M |
| 11/17/2025 | $6.70 | $6.69 (-0.15%) | $7.00 | $6.60 | 17.10 K | $71.11 M |
| 11/14/2025 | $6.39 | $7.00 (9.55%) | $7.09 | $6.27 | 17.12 K | $71.38 M |
| 11/13/2025 | $6.85 | $6.53 (-4.67%) | $6.86 | $6.45 | 21.20 K | $67.84 M |
| 11/12/2025 | $6.72 | $6.80 (1.19%) | $6.86 | $6.72 | 2.00 K | $71.38 M |
| 11/11/2025 | $6.75 | $6.70 (-0.74%) | $6.75 | $6.63 | 3.62 K | $73.02 M |
| 11/10/2025 | $6.73 | $6.65 (-1.19%) | $7.03 | $6.33 | 14.74 K | $70.56 M |
| 11/07/2025 | $6.70 | $6.78 (1.19%) | $6.78 | $6.70 | 2.94 K | $70.16 M |
| 11/06/2025 | $6.77 | $6.83 (0.89%) | $7.00 | $6.66 | 14.00 K | $67.74 M |
| 11/05/2025 | $6.83 | $6.85 (0.29%) | $6.95 | $6.83 | 6.30 K | $66.66 M |
| 11/04/2025 | $6.82 | $6.72 (-1.47%) | $6.82 | $6.72 | 2.10 K | $66.39 M |
| 11/03/2025 | $6.91 | $6.98 (1.01%) | $6.98 | $6.80 | 7.92 K | $65.59 M |
| 10/31/2025 | $6.93 | $7.00 (1.01%) | $7.00 | $6.90 | 2.34 K | $68.81 M |
| 10/30/2025 | $6.88 | $6.86 (-0.29%) | $7.00 | $6.83 | 1.40 K | $69.08 M |
| 10/29/2025 | $7.03 | $6.90 (-1.85%) | $7.03 | $6.80 | 7.80 K | $67.74 M |
| 10/28/2025 | $6.90 | $6.99 (1.3%) | $7.09 | $6.90 | 10.31 K | $68.81 M |
| 10/27/2025 | $6.95 | $7.02 (1.01%) | $7.30 | $6.75 | 35.31 K | $69.08 M |
| 10/24/2025 | $6.77 | $6.93 (2.36%) | $7.10 | $6.77 | 5.10 K | $67.47 M |
| 10/23/2025 | $6.87 | $6.75 (-1.75%) | $6.89 | $6.75 | 3.80 K | $67.74 M |
| 10/22/2025 | $6.85 | $6.77 (-1.17%) | $6.97 | $6.75 | 5.00 K | $68.27 M |
| 10/21/2025 | $6.86 | $6.76 (-1.46%) | $6.93 | $6.72 | 14.10 K | $74.46 M |
| 10/20/2025 | $6.84 | $6.82 (-0.29%) | $7.03 | $6.82 | 2.49 K | $74.19 M |
| 10/17/2025 | $6.71 | $6.81 (1.49%) | $6.91 | $6.71 | 8.50 K | $72.57 M |
| 10/16/2025 | $6.85 | $6.78 (-1.02%) | $6.88 | $6.78 | 4.90 K | $73.65 M |
| 10/15/2025 | $7.07 | $6.76 (-4.38%) | $7.07 | $6.73 | 8.75 K | $75.80 M |
| 10/14/2025 | $7.00 | $6.93 (-1%) | $7.00 | $6.62 | 22.10 K | $73.38 M |
| 10/13/2025 | $7.20 | $7.10 (-1.39%) | $7.28 | $6.88 | 21.70 K | $75.26 M |
| 10/10/2025 | $7.20 | $7.14 (-0.83%) | $7.20 | $7.05 | 13.87 K | $72.84 M |
| 10/09/2025 | $7.27 | $7.26 (-0.14%) | $7.48 | $7.15 | 10.72 K | $75.26 M |
| 10/08/2025 | $7.32 | $7.38 (0.82%) | $7.50 | $7.30 | 9.24 K | $78.22 M |
| 10/07/2025 | $7.47 | $7.39 (-1.07%) | $7.51 | $7.28 | 6.21 K | $81.98 M |
| 10/06/2025 | $7.10 | $7.41 (4.37%) | $7.50 | $7.10 | 26.64 K | $83.59 M |
| 10/03/2025 | $7.60 | $7.38 (-2.89%) | $7.60 | $7.31 | 8.76 K | $73.92 M |
| 10/02/2025 | $7.52 | $7.27 (-3.32%) | $7.80 | $7.02 | 75.62 K | $75.26 M |
| 10/01/2025 | $7.00 | $7.52 (7.43%) | $7.80 | $7.00 | 66.23 K | $68.81 M |
| 09/30/2025 | $9.02 | $9.20 (2%) | $9.45 | $9.02 | 79.40 K | $99.45 M |
| 09/29/2025 | $9.34 | $9.15 (-2.03%) | $9.45 | $9.07 | 29.58 K | $104.83 M |
| 09/26/2025 | $9.11 | $9.19 (0.88%) | $9.34 | $8.95 | 18.95 K | $105.10 M |
| 09/25/2025 | $8.91 | $9.11 (2.24%) | $9.11 | $8.91 | 24.34 K | $100.80 M |
| 09/24/2025 | $9.05 | $9.08 (0.33%) | $9.15 | $8.90 | 38.42 K | $99.18 M |
| 09/23/2025 | $9.20 | $9.15 (-0.54%) | $9.34 | $9.01 | 9.52 K | $98.11 M |
| 09/22/2025 | $9.06 | $9.25 (2.1%) | $9.38 | $8.90 | 16.90 K | $107.52 M |
| 09/19/2025 | $8.81 | $9.08 (3.06%) | $9.08 | $8.81 | 15.91 K | $98.65 M |
| 09/18/2025 | $8.45 | $9.01 (6.63%) | $9.03 | $8.45 | 19.60 K | $95.69 M |
| 09/17/2025 | $8.62 | $8.47 (-1.74%) | $8.65 | $8.30 | 20.76 K | $92.47 M |
| 09/16/2025 | $8.75 | $8.47 (-3.2%) | $8.96 | $8.34 | 12.64 K | $92.20 M |
| 09/15/2025 | $8.94 | $8.86 (-0.89%) | $8.94 | $8.57 | 40.20 K | $95.42 M |
| 09/12/2025 | $9.09 | $8.96 (-1.43%) | $9.22 | $8.92 | 31.84 K | $104.56 M |
| 09/11/2025 | $9.10 | $9.11 (0.11%) | $9.46 | $8.91 | 29.30 K | $102.95 M |
| 09/10/2025 | $8.95 | $9.04 (1.01%) | $9.38 | $8.77 | 11.82 K | $103.75 M |
| 09/09/2025 | $9.19 | $8.92 (-2.94%) | $9.19 | $8.65 | 12.70 K | $96.50 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.
