-
5 DAY PERFORMANCE
+1.91% -
1 MONTH PERFORMANCE
-13.51% -
3 MONTH PERFORMANCE
-23.44% -
6 MONTH PERFORMANCE
-14.44% -
YEAR-TO-DATE PERFORMANCE
-46.84% -
1 YEAR PERFORMANCE
-27.27%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.55 | $1.61 (3.87%) | $1.62 | $1.55 | 177,713 | $31.71 M |
| 11/21/2024 | $1.63 | $1.57 (-3.68%) | $1.64 | $1.55 | 266,520 | $30.92 M |
| 11/20/2024 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.55 | 380,419 | $30.92 M |
| 11/19/2024 | $1.50 | $1.59 (6%) | $1.64 | $1.50 | 554,100 | $31.32 M |
| 11/18/2024 | $1.46 | $1.48 (1.37%) | $1.54 | $1.46 | 432,889 | $29.15 M |
| 11/15/2024 | $1.55 | $1.43 (-7.74%) | $1.57 | $1.41 | 817,829 | $28.17 M |
| 11/14/2024 | $1.63 | $1.57 (-3.68%) | $1.64 | $1.56 | 318,700 | $30.92 M |
| 11/13/2024 | $1.72 | $1.65 (-4.07%) | $1.74 | $1.63 | 434,821 | $32.50 M |
| 11/12/2024 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.66 | 365,590 | $33.49 M |
| 11/11/2024 | $1.73 | $1.76 (1.73%) | $1.79 | $1.71 | 278,700 | $34.67 M |
| 11/08/2024 | $1.71 | $1.71 (0%) | $1.76 | $1.66 | 313,582 | $31.32 M |
| 11/07/2024 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.71 | 240,300 | $31.51 M |
| 11/06/2024 | $1.74 | $1.76 (1.15%) | $1.82 | $1.69 | 483,813 | $32.24 M |
| 11/05/2024 | $1.70 | $1.77 (4.12%) | $1.77 | $1.55 | 1.15 M | $32.42 M |
| 11/04/2024 | $1.99 | $1.73 (-13.07%) | $1.99 | $1.70 | 1.67 M | $31.69 M |
| 11/01/2024 | $1.93 | $1.90 (-1.55%) | $1.96 | $1.86 | 786,103 | $34.80 M |
| 10/31/2024 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.86 | 388,200 | $34.80 M |
| 10/30/2024 | $2.03 | $1.94 (-4.43%) | $2.07 | $1.92 | 474,849 | $35.53 M |
| 10/29/2024 | $2.02 | $2.02 (0%) | $2.10 | $1.94 | 881,476 | $37.00 M |
| 10/28/2024 | $1.94 | $2.02 (4.12%) | $2.04 | $1.91 | 1.10 M | $37.00 M |
| 10/25/2024 | $1.73 | $1.85 (6.94%) | $1.88 | $1.71 | 761,300 | $33.89 M |
| 10/24/2024 | $1.77 | $1.73 (-2.26%) | $1.81 | $1.72 | 265,831 | $31.69 M |
| 10/23/2024 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.76 | 299,447 | $32.60 M |
| 10/22/2024 | $1.79 | $1.81 (1.12%) | $1.85 | $1.74 | 651,564 | $33.15 M |
| 10/21/2024 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.74 | 415,200 | $32.60 M |
| 10/18/2024 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.73 | 632,910 | $33.52 M |
| 10/17/2024 | $1.78 | $1.81 (1.69%) | $1.85 | $1.74 | 683,000 | $33.15 M |
| 10/16/2024 | $1.73 | $1.75 (1.16%) | $1.76 | $1.72 | 585,800 | $32.05 M |
| 10/15/2024 | $1.69 | $1.72 (1.78%) | $1.73 | $1.68 | 283,647 | $31.51 M |
| 10/14/2024 | $1.65 | $1.68 (1.82%) | $1.70 | $1.64 | 481,811 | $30.77 M |
| 10/11/2024 | $1.58 | $1.63 (3.16%) | $1.64 | $1.58 | 479,123 | $29.86 M |
| 10/10/2024 | $1.57 | $1.58 (0.64%) | $1.63 | $1.56 | 317,800 | $28.94 M |
| 10/09/2024 | $1.54 | $1.58 (2.6%) | $1.59 | $1.52 | 426,800 | $28.94 M |
| 10/08/2024 | $1.59 | $1.53 (-3.77%) | $1.61 | $1.50 | 697,822 | $28.02 M |
| 10/07/2024 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.58 | 281,156 | $29.12 M |
| 10/04/2024 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.57 | 567,314 | $29.86 M |
| 10/03/2024 | $1.56 | $1.61 (3.21%) | $1.65 | $1.50 | 802,100 | $29.49 M |
| 10/02/2024 | $1.44 | $1.57 (9.03%) | $1.59 | $1.40 | 842,448 | $28.76 M |
| 10/01/2024 | $1.47 | $1.43 (-2.72%) | $1.50 | $1.41 | 877,747 | $26.19 M |
| 09/30/2024 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.44 | 574,775 | $26.56 M |
| 09/27/2024 | $1.46 | $1.49 (2.05%) | $1.52 | $1.46 | 830,244 | $27.29 M |
| 09/26/2024 | $1.53 | $1.45 (-5.23%) | $1.54 | $1.44 | 1.29 M | $26.56 M |
| 09/25/2024 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.39 | 1.16 M | $25.83 M |
| 09/24/2024 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.36 | 1.05 M | $25.46 M |
| 09/23/2024 | $1.54 | $1.43 (-7.14%) | $1.55 | $1.42 | 840,678 | $26.19 M |
| 09/20/2024 | $1.67 | $1.50 (-10.18%) | $1.67 | $1.42 | 6.23 M | $27.48 M |
| 09/19/2024 | $1.99 | $1.84 (-7.54%) | $2.00 | $1.82 | 355,324 | $33.70 M |
| 09/18/2024 | $1.91 | $1.92 (0.52%) | $2.04 | $1.89 | 246,303 | $35.17 M |
| 09/17/2024 | $1.92 | $1.92 (0%) | $1.98 | $1.90 | 97,925 | $35.17 M |
| 09/16/2024 | $2.01 | $1.94 (-3.48%) | $2.04 | $1.92 | 170,932 | $35.53 M |
| 09/13/2024 | $1.86 | $1.97 (5.91%) | $1.97 | $1.86 | 204,000 | $36.08 M |
| 09/12/2024 | $1.76 | $1.83 (3.98%) | $1.87 | $1.76 | 195,010 | $33.52 M |
| 09/11/2024 | $1.75 | $1.76 (0.57%) | $1.79 | $1.71 | 238,935 | $32.24 M |
| 09/10/2024 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.70 | 251,306 | $32.42 M |
| 09/09/2024 | $1.74 | $1.78 (2.3%) | $1.84 | $1.74 | 200,694 | $32.60 M |
| 09/06/2024 | $1.84 | $1.77 (-3.8%) | $1.88 | $1.72 | 457,726 | $32.42 M |
| 09/05/2024 | $1.87 | $1.85 (-1.07%) | $1.91 | $1.84 | 233,900 | $33.89 M |
| 09/04/2024 | $1.94 | $1.87 (-3.61%) | $1.96 | $1.70 | 284,202 | $34.25 M |
| 09/03/2024 | $2.08 | $1.97 (-5.29%) | $2.09 | $1.94 | 225,497 | $36.08 M |
| 08/30/2024 | $2.03 | $2.03 (0%) | $2.09 | $2.01 | 182,975 | $37.18 M |
| 08/29/2024 | $2.05 | $2.05 (0%) | $2.09 | $2.01 | 79,500 | $37.55 M |
| 08/28/2024 | $2.04 | $2.04 (0%) | $2.09 | $2.00 | 160,898 | $37.37 M |
| 08/27/2024 | $2.15 | $2.05 (-4.65%) | $2.16 | $2.01 | 170,807 | $37.55 M |
| 08/26/2024 | $2.14 | $2.15 (0.47%) | $2.15 | $2.06 | 338,247 | $39.38 M |