5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
+20.39%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-3.68%
YEAR-TO-DATE PERFORMANCE
-9.85%
1 YEAR PERFORMANCE
+4.57%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.75 | $1.83 (4.57%) | $1.86 | $1.75 | 204.23 K | $37.04 M |
| 05/01/2025 | $1.75 | $1.75 (0%) | $1.78 | $1.71 | 102.65 K | $35.42 M |
| 04/30/2025 | $1.74 | $1.77 (1.72%) | $1.77 | $1.71 | 180.52 K | $35.83 M |
| 04/29/2025 | $1.68 | $1.75 (4.17%) | $1.76 | $1.68 | 135.13 K | $35.42 M |
| 04/28/2025 | $1.65 | $1.68 (1.82%) | $1.68 | $1.61 | 64.46 K | $34.00 M |
| 04/25/2025 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.64 | 68.50 K | $33.19 M |
| 04/24/2025 | $1.60 | $1.66 (3.75%) | $1.67 | $1.60 | 204.31 K | $33.60 M |
| 04/23/2025 | $1.54 | $1.58 (2.6%) | $1.61 | $1.54 | 150.40 K | $31.98 M |
| 04/22/2025 | $1.53 | $1.53 (0%) | $1.56 | $1.45 | 212.27 K | $30.97 M |
| 04/21/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.46 | 246.12 K | $30.36 M |
| 04/17/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.47 | 130.00 K | $30.97 M |
| 04/16/2025 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.45 | 169.86 K | $30.36 M |
| 04/15/2025 | $1.64 | $1.52 (-7.32%) | $1.64 | $1.50 | 163.74 K | $30.77 M |
| 04/14/2025 | $1.45 | $1.57 (8.28%) | $1.60 | $1.45 | 199.00 K | $31.78 M |
| 04/11/2025 | $1.43 | $1.46 (2.1%) | $1.47 | $1.37 | 82.51 K | $29.55 M |
| 04/10/2025 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.37 | 134.63 K | $28.54 M |
| 04/09/2025 | $1.37 | $1.45 (5.84%) | $1.50 | $1.33 | 290.60 K | $29.35 M |
| 04/08/2025 | $1.54 | $1.43 (-7.14%) | $1.54 | $1.39 | 375.01 K | $28.94 M |
| 04/07/2025 | $1.44 | $1.47 (2.08%) | $1.55 | $1.36 | 239.66 K | $29.75 M |
| 04/04/2025 | $1.50 | $1.52 (1.33%) | $1.55 | $1.44 | 281.90 K | $29.94 M |
| 04/03/2025 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.51 | 230.60 K | $29.94 M |
| 04/02/2025 | $1.50 | $1.61 (7.33%) | $1.63 | $1.47 | 149.00 K | $31.71 M |
| 04/01/2025 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.46 | 183.18 K | $30.33 M |
| 03/31/2025 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.47 | 319.24 K | $30.73 M |
| 03/28/2025 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.60 | 234.61 K | $31.71 M |
| 03/27/2025 | $1.71 | $1.73 (1.17%) | $1.74 | $1.65 | 241.32 K | $34.08 M |
| 03/26/2025 | $1.76 | $1.68 (-4.55%) | $1.77 | $1.66 | 155.10 K | $33.09 M |
| 03/25/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.68 | 451.80 K | $34.47 M |
| 03/24/2025 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.59 | 778.70 K | $33.88 M |
| 03/21/2025 | $1.68 | $1.71 (1.79%) | $1.74 | $1.66 | 131.14 K | $33.68 M |
| 03/20/2025 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.66 | 169.32 K | $33.49 M |
| 03/19/2025 | $1.72 | $1.72 (0%) | $1.77 | $1.69 | 210.10 K | $33.88 M |
| 03/18/2025 | $1.76 | $1.72 (-2.27%) | $1.83 | $1.68 | 201.80 K | $33.88 M |
| 03/17/2025 | $1.70 | $1.75 (2.94%) | $1.78 | $1.66 | 415.90 K | $34.47 M |
| 03/14/2025 | $1.62 | $1.67 (3.09%) | $1.69 | $1.62 | 159.32 K | $32.89 M |
| 03/13/2025 | $1.75 | $1.62 (-7.43%) | $1.76 | $1.58 | 459.30 K | $31.91 M |
| 03/12/2025 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.68 | 410.90 K | $34.08 M |
| 03/11/2025 | $1.77 | $1.73 (-2.26%) | $1.81 | $1.70 | 584.96 K | $34.08 M |
| 03/10/2025 | $1.70 | $1.74 (2.35%) | $1.80 | $1.66 | 1.81 M | $34.27 M |
| 03/07/2025 | $1.51 | $1.54 (1.99%) | $1.60 | $1.51 | 256.31 K | $30.33 M |
| 03/06/2025 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.50 | 199.84 K | $29.94 M |
| 03/05/2025 | $1.54 | $1.56 (1.3%) | $1.59 | $1.50 | 217.10 K | $30.73 M |
| 03/04/2025 | $1.52 | $1.53 (0.66%) | $1.55 | $1.49 | 308.88 K | $30.14 M |
| 03/03/2025 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.51 | 215.71 K | $29.94 M |
| 02/28/2025 | $1.56 | $1.57 (0.64%) | $1.58 | $1.52 | 161.20 K | $30.92 M |
| 02/27/2025 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.55 | 252.85 K | $30.92 M |
| 02/26/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.55 | 245.48 K | $31.52 M |
| 02/25/2025 | $1.56 | $1.61 (3.21%) | $1.62 | $1.49 | 320.48 K | $31.71 M |
| 02/24/2025 | $1.61 | $1.57 (-2.48%) | $1.64 | $1.56 | 258.89 K | $30.92 M |
| 02/21/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.59 | 322.53 K | $31.91 M |
| 02/20/2025 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.61 | 231.65 K | $31.91 M |
| 02/19/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.64 | 364.30 K | $32.50 M |
| 02/18/2025 | $1.72 | $1.68 (-2.33%) | $1.76 | $1.67 | 242.16 K | $33.09 M |
| 02/14/2025 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.70 | 179.11 K | $33.68 M |
| 02/13/2025 | $1.74 | $1.76 (1.15%) | $1.85 | $1.66 | 513.83 K | $34.67 M |
| 02/12/2025 | $1.68 | $1.73 (2.98%) | $1.74 | $1.65 | 296.80 K | $34.08 M |
| 02/11/2025 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.67 | 366.73 K | $33.68 M |
| 02/10/2025 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.73 | 155.17 K | $34.47 M |
| 02/07/2025 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.76 | 273.70 K | $35.26 M |
| 02/06/2025 | $1.88 | $1.83 (-2.66%) | $2.00 | $1.82 | 387.80 K | $36.05 M |
| 02/05/2025 | $1.84 | $1.87 (1.63%) | $1.90 | $1.83 | 286.51 K | $36.83 M |
| 02/04/2025 | $1.82 | $1.84 (1.1%) | $1.89 | $1.78 | 336.14 K | $36.24 M |
| 02/03/2025 | $1.75 | $1.83 (4.57%) | $1.84 | $1.71 | 272.32 K | $36.05 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.
