Fortress Biotech, Inc.FBIONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $3.30 | $3.36 | $3.10 | $3.10 | 821,613 |
| 1/29/2026 | $3.37 | $3.45 | $3.31 | $3.36 | 374,521 |
| 1/28/2026 | $3.46 | $3.46 | $3.28 | $3.38 | 508,607 |
| 1/27/2026 | $3.40 | $3.53 | $3.33 | $3.46 | 341,800 |
| 1/26/2026 | $3.40 | $3.42 | $3.27 | $3.40 | 523,021 |
| 1/23/2026 | $3.42 | $3.51 | $3.38 | $3.40 | 472,124 |
| 1/22/2026 | $3.45 | $3.60 | $3.44 | $3.48 | 440,808 |
| 1/21/2026 | $3.49 | $3.55 | $3.33 | $3.46 | 542,306 |
| 1/20/2026 | $3.65 | $3.65 | $3.40 | $3.48 | 849,300 |
| 1/16/2026 | $3.48 | $3.79 | $3.44 | $3.72 | 848,400 |
| 1/15/2026 | $3.27 | $3.58 | $3.26 | $3.48 | 1.22M |
| 1/14/2026 | $3.78 | $3.85 | $3.25 | $3.28 | 2.63M |
| 1/13/2026 | $4.15 | $4.15 | $3.68 | $3.90 | 7.09M |
| 1/12/2026 | $4.38 | $4.38 | $3.87 | $4.20 | 1.80M |
| 1/9/2026 | $4.40 | $4.53 | $4.29 | $4.30 | 922,815 |
| 1/8/2026 | $4.27 | $4.47 | $4.17 | $4.38 | 859,600 |
| 1/7/2026 | $4.22 | $4.39 | $4.07 | $4.27 | 871,000 |
| 1/6/2026 | $4.30 | $4.30 | $4.01 | $4.21 | 889,100 |
| 1/5/2026 | $4.15 | $4.34 | $4.08 | $4.27 | 1.31M |
| 1/2/2026 | $3.78 | $4.08 | $3.73 | $4.03 | 1.81M |
| 12/31/2025 | $3.60 | $3.75 | $3.59 | $3.66 | 457,023 |
| 12/30/2025 | $3.70 | $3.70 | $3.54 | $3.58 | 234,400 |
| 12/29/2025 | $3.74 | $3.80 | $3.56 | $3.58 | 720,600 |
| 12/26/2025 | $3.68 | $3.81 | $3.62 | $3.74 | 447,681 |
| 12/24/2025 | $3.62 | $3.68 | $3.55 | $3.67 | 204,600 |
| 12/23/2025 | $3.65 | $3.70 | $3.54 | $3.60 | 423,600 |
| 12/22/2025 | $3.60 | $3.68 | $3.51 | $3.62 | 400,364 |
| 12/19/2025 | $3.36 | $3.58 | $3.36 | $3.54 | 488,100 |
| 12/18/2025 | $3.45 | $3.50 | $3.31 | $3.32 | 420,213 |
| 12/17/2025 | $3.56 | $3.75 | $3.40 | $3.43 | 1.30M |
| 12/16/2025 | $3.27 | $3.59 | $3.21 | $3.51 | 1.19M |
| 12/15/2025 | $3.01 | $3.46 | $2.96 | $3.32 | 2.43M |
| 12/12/2025 | $2.95 | $3.00 | $2.90 | $2.93 | 186,521 |
| 12/11/2025 | $2.94 | $2.97 | $2.90 | $2.94 | 178,400 |
| 12/10/2025 | $2.83 | $2.99 | $2.83 | $2.94 | 237,000 |
| 12/9/2025 | $2.91 | $3.00 | $2.82 | $2.84 | 199,314 |
| 12/8/2025 | $2.84 | $2.91 | $2.78 | $2.89 | 255,200 |
| 12/5/2025 | $2.83 | $2.87 | $2.77 | $2.83 | 286,258 |
| 12/4/2025 | $2.66 | $2.85 | $2.63 | $2.75 | 589,401 |
| 12/3/2025 | $2.55 | $2.76 | $2.49 | $2.69 | 633,820 |
| 12/2/2025 | $2.72 | $2.72 | $2.56 | $2.57 | 189,115 |
| 12/1/2025 | $2.82 | $2.85 | $2.71 | $2.72 | 331,200 |
| 11/28/2025 | $2.76 | $2.86 | $2.76 | $2.82 | 243,700 |
| 11/26/2025 | $2.69 | $2.78 | $2.60 | $2.76 | 295,125 |
| 11/25/2025 | $2.54 | $2.70 | $2.54 | $2.69 | 219,631 |
| 11/24/2025 | $2.59 | $2.64 | $2.50 | $2.55 | 308,304 |
| 11/21/2025 | $2.51 | $2.61 | $2.50 | $2.59 | 180,718 |
| 11/20/2025 | $2.62 | $2.67 | $2.52 | $2.53 | 335,544 |
| 11/19/2025 | $2.70 | $2.70 | $2.55 | $2.60 | 326,460 |
| 11/18/2025 | $2.56 | $2.76 | $2.56 | $2.67 | 334,586 |
| 11/17/2025 | $2.65 | $2.73 | $2.53 | $2.61 | 505,143 |
| 11/14/2025 | $2.47 | $2.64 | $2.45 | $2.62 | 435,052 |
| 11/13/2025 | $2.57 | $2.58 | $2.40 | $2.49 | 672,955 |
| 11/12/2025 | $2.68 | $2.70 | $2.58 | $2.62 | 217,700 |
| 11/11/2025 | $2.57 | $2.72 | $2.55 | $2.68 | 233,647 |
| 11/10/2025 | $2.68 | $2.70 | $2.58 | $2.59 | 230,805 |
| 11/7/2025 | $2.49 | $2.61 | $2.46 | $2.61 | 187,130 |
| 11/6/2025 | $2.47 | $2.55 | $2.43 | $2.52 | 286,891 |
| 11/5/2025 | $2.45 | $2.53 | $2.44 | $2.48 | 295,200 |
| 11/4/2025 | $2.41 | $2.54 | $2.38 | $2.47 | 540,500 |