Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Fortress Biotech, Inc. FBIOP

Full chart Compare
Set alert

Price alert · FBIOP

All alert types
14.36 USD -0.64 (-4.27%)

Regular-session close

14.16 -0.20 -1.39%

After hours · Nov 13, 4:03 PM ET

14.29 Day range 15.11
6.53 52-week range 21.08
YTD
+51.32%
1 year
+119.91%

FBIOP price history

FBIOP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.1115.1114.2914.36-0.64-4.27%10,350
Nov 12, 202615.8515.9714.9615.00-0.73-4.64%14,200
Nov 11, 202615.6815.9015.6515.73+0.07+0.45%14,000
Nov 10, 202615.2315.6715.2015.66+0.21+1.36%5,400
Nov 9, 202615.4515.8215.0215.45+0.61+4.11%23,400
Nov 6, 202615.4015.4014.5614.84-0.20-1.33%11,700
Nov 5, 202615.0715.2614.6915.04+0.04+0.27%6,700
Nov 4, 202614.9215.4214.9015.00+0.09+0.60%12,900
Nov 3, 202614.8515.2014.2514.91+0.14+0.95%33,500
Nov 2, 202615.0515.5314.7714.77-0.33-2.19%18,600
Oct 30, 202615.3915.7615.0515.10-0.49-3.14%24,300
Oct 29, 202615.6116.1515.5215.59-0.28-1.76%19,100
Oct 28, 202616.0116.4715.2015.87-0.14-0.87%24,800
Oct 27, 202616.0616.1815.7816.01-0.19-1.17%23,600
Oct 26, 202616.3316.3316.2016.20-0.25-1.52%1,900
Oct 23, 202616.8016.8015.0616.45-0.22-1.32%28,600
Oct 22, 202616.8716.9816.3016.67-0.10-0.60%6,800
Oct 21, 202616.6116.8616.5016.77+0.35+2.13%5,500
Oct 20, 202616.8016.8016.3816.42-0.28-1.68%6,900
Oct 19, 202616.7516.7516.6516.70+0.03+0.18%2,200
Oct 16, 202616.7016.8816.5116.67-0.22-1.30%11,000
Oct 15, 202616.8016.9716.3916.89+0.41+2.49%11,700
Oct 14, 202617.1017.1116.3716.48-0.93-5.34%11,500
Oct 13, 202617.4217.5917.1817.41-0.24-1.36%5,200
Oct 12, 202617.6117.9017.6017.65-0.19-1.07%4,900
Oct 9, 202617.8517.8517.6217.84+0.06+0.34%700
Oct 8, 202617.7417.9617.4017.78-0.25-1.39%6,300
Oct 7, 202617.5018.1617.5018.03-0.55-2.96%4,100
Oct 6, 202618.0018.5817.5018.58+0.48+2.65%4,900
Oct 5, 202616.9518.1016.9518.10+1.24+7.35%30,000
Oct 2, 202616.2017.2516.2016.86+0.80+4.98%25,200
Oct 1, 202616.3116.3816.0516.06-0.45-2.73%6,900
Sep 30, 202616.3716.7016.3716.51-0.16-0.96%16,200
Sep 29, 202616.6416.9416.0416.67+0.15+0.91%58,800
Sep 28, 202616.7616.7616.4016.52-0.13-0.78%10,400
Sep 25, 202616.8216.8616.3816.65-0.18-1.07%64,700
Sep 24, 202617.0017.0216.7916.83-0.22-1.29%13,300
Sep 23, 202617.1017.1416.8517.05-0.10-0.58%15,900
Sep 22, 202618.0018.0017.1017.15-0.12-0.69%7,300
Sep 21, 202617.8017.8017.2517.27-0.52-2.92%6,800
Sep 18, 202618.0018.0017.6217.79-0.11-0.61%2,800
Sep 17, 202618.3118.3116.7117.90-0.21-1.16%19,100
Sep 16, 202618.2018.3018.1018.11-0.08-0.44%10,300
Sep 15, 202618.3518.3518.1918.19-0.25-1.36%7,300
Sep 14, 202618.4518.4518.4418.44-0.01-0.05%1,300
Sep 11, 202618.7018.7518.3218.45-0.13-0.70%3,600
Sep 10, 202618.5518.5918.5018.58-0.01-0.05%8,900
Sep 9, 202618.5018.6018.4918.59-0.06-0.32%10,100
Sep 8, 202618.7518.7518.5418.65-0.10-0.53%3,500
Sep 4, 202618.5518.8018.5418.75+0.19+1.02%7,800
Sep 3, 202618.7318.7318.5118.56-0.16-0.85%3,600
Sep 2, 202618.6018.8018.5518.72+0.22+1.19%7,100
Sep 1, 202618.5518.6018.5018.50-0.23-1.23%4,600
Aug 31, 202618.6818.8218.5518.73+0.12+0.64%3,000
Aug 28, 202618.7518.7518.5018.61+0.05+0.27%5,100
Aug 27, 202618.3818.5818.3818.56+0.16+0.87%6,600
Aug 26, 202618.2118.4318.0018.40+0.10+0.55%5,000
Aug 25, 202618.3618.4018.2018.30-0.09-0.49%17,100
Aug 24, 202618.5018.5018.1518.39+0.09+0.49%13,400
Aug 21, 202618.3018.5918.3018.30+0.03+0.16%8,500
Aug 20, 202618.0218.2718.0218.27+0.07+0.38%11,600
Aug 19, 202618.1618.3418.0518.20-0.02-0.11%12,000
Aug 18, 202618.0518.2618.0018.22+0.09+0.50%10,800
Aug 17, 202618.5318.5518.0818.13-0.53-2.84%17,600
Aug 14, 202618.6918.9018.0018.66-0.45-2.35%40,400

65 days, newest first. Daily bars as drawn on the FBIOP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.