5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
+10.47%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
-6.40%
1 YEAR PERFORMANCE
-1.04%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.86 | 443,817 | $37.42 M |
| 01/13/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.94 | 386,100 | $38.80 M |
| 01/10/2025 | $2.11 | $2.03 (-3.79%) | $2.15 | $1.98 | 413,500 | $39.99 M |
| 01/08/2025 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.00 | 884,422 | $40.97 M |
| 01/07/2025 | $2.25 | $2.15 (-4.44%) | $2.36 | $2.12 | 825,844 | $42.35 M |
| 01/06/2025 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.21 | 1.20 M | $44.52 M |
| 01/03/2025 | $2.14 | $2.23 (4.21%) | $2.25 | $2.09 | 388,892 | $43.92 M |
| 01/02/2025 | $2.07 | $2.12 (2.42%) | $2.30 | $2.05 | 698,491 | $41.76 M |
| 12/31/2024 | $2.16 | $2.03 (-6.02%) | $2.25 | $1.98 | 595,016 | $39.99 M |
| 12/30/2024 | $2.33 | $2.18 (-6.44%) | $2.36 | $1.89 | 1.67 M | $42.94 M |
| 12/27/2024 | $2.08 | $2.36 (13.46%) | $2.36 | $2.08 | 1.67 M | $46.49 M |
| 12/26/2024 | $1.81 | $2.06 (13.81%) | $2.06 | $1.80 | 813,200 | $40.58 M |
| 12/24/2024 | $1.75 | $1.81 (3.43%) | $1.81 | $1.72 | 205,400 | $35.65 M |
| 12/23/2024 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.70 | 390,900 | $34.27 M |
| 12/20/2024 | $1.73 | $1.72 (-0.58%) | $1.81 | $1.72 | 464,608 | $33.88 M |
| 12/19/2024 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.74 | 359,645 | $34.27 M |
| 12/18/2024 | $1.82 | $1.77 (-2.75%) | $1.92 | $1.72 | 810,700 | $34.86 M |
| 12/17/2024 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.78 | 536,501 | $35.85 M |
| 12/16/2024 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.85 | 780,000 | $36.44 M |
| 12/13/2024 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.89 | 594,010 | $38.21 M |
| 12/12/2024 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.98 | 539,100 | $39.20 M |
| 12/11/2024 | $2.17 | $2.06 (-5.07%) | $2.17 | $2.04 | 627,200 | $40.58 M |
| 12/10/2024 | $2.25 | $2.12 (-5.78%) | $2.26 | $2.05 | 643,200 | $41.76 M |
| 12/09/2024 | $2.06 | $2.25 (9.22%) | $2.27 | $2.06 | 1.07 M | $44.32 M |
| 12/06/2024 | $2.08 | $2.05 (-1.44%) | $2.13 | $1.97 | 832,014 | $40.38 M |
| 12/05/2024 | $2.18 | $2.06 (-5.5%) | $2.18 | $1.97 | 676,400 | $40.58 M |
| 12/04/2024 | $2.16 | $2.18 (0.93%) | $2.23 | $2.10 | 635,875 | $42.94 M |
| 12/03/2024 | $2.32 | $2.19 (-5.6%) | $2.32 | $2.15 | 641,901 | $43.14 M |
| 12/02/2024 | $2.15 | $2.30 (6.98%) | $2.34 | $2.08 | 2.12 M | $45.30 M |
| 11/29/2024 | $1.89 | $2.13 (12.7%) | $2.17 | $1.87 | 1.21 M | $41.96 M |
| 11/27/2024 | $1.83 | $1.83 (0%) | $1.87 | $1.80 | 516,744 | $36.05 M |
| 11/26/2024 | $1.71 | $1.84 (7.6%) | $1.84 | $1.70 | 624,800 | $36.24 M |
| 11/25/2024 | $1.62 | $1.68 (3.7%) | $1.71 | $1.62 | 508,514 | $33.09 M |
| 11/22/2024 | $1.55 | $1.61 (3.87%) | $1.62 | $1.55 | 178,180 | $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 |