-
5 DAY PERFORMANCE
+12.41% -
1 MONTH PERFORMANCE
-11.89% -
3 MONTH PERFORMANCE
-9.44% -
6 MONTH PERFORMANCE
-12.83% -
YEAR-TO-DATE PERFORMANCE
-45.85% -
1 YEAR PERFORMANCE
-66.04%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.64 | $1.63 (-0.61%) | $1.64 | $1.57 | 565,808 | $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 |
| 08/23/2024 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.05 | 167,605 | $38.28 M |
| 08/22/2024 | $2.01 | $2.09 (3.98%) | $2.10 | $1.95 | 256,914 | $38.28 M |
| 08/21/2024 | $1.98 | $2.00 (1.01%) | $2.01 | $1.92 | 125,066 | $36.63 M |
| 08/20/2024 | $1.92 | $1.95 (1.56%) | $1.96 | $1.88 | 171,233 | $35.72 M |
| 08/19/2024 | $1.91 | $1.94 (1.57%) | $1.94 | $1.88 | 206,000 | $35.53 M |
| 08/16/2024 | $1.92 | $1.86 (-3.12%) | $1.94 | $1.78 | 294,100 | $34.07 M |
| 08/15/2024 | $1.79 | $1.90 (6.15%) | $1.93 | $1.77 | 415,008 | $34.80 M |
| 08/14/2024 | $1.89 | $1.81 (-4.23%) | $1.96 | $1.70 | 429,900 | $33.15 M |
| 08/13/2024 | $1.78 | $1.83 (2.81%) | $1.87 | $1.78 | 250,500 | $33.52 M |
| 08/12/2024 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.75 | 389,849 | $32.42 M |
| 08/09/2024 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.79 | 229,429 | $33.52 M |
| 08/08/2024 | $1.73 | $1.87 (8.09%) | $1.90 | $1.73 | 159,100 | $34.25 M |
| 08/07/2024 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.70 | 299,300 | $31.69 M |
| 08/06/2024 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.71 | 385,071 | $32.24 M |
| 08/05/2024 | $1.80 | $1.80 (0%) | $1.85 | $1.75 | 373,923 | $32.97 M |
| 08/02/2024 | $2.02 | $1.91 (-5.45%) | $2.05 | $1.87 | 238,400 | $34.99 M |
| 08/01/2024 | $2.07 | $2.09 (0.97%) | $2.13 | $2.01 | 180,500 | $38.28 M |
| 07/31/2024 | $2.07 | $2.09 (0.97%) | $2.20 | $2.06 | 273,722 | $38.28 M |
| 07/30/2024 | $2.25 | $2.08 (-7.56%) | $2.25 | $2.06 | 190,769 | $38.10 M |
| 07/29/2024 | $2.27 | $2.20 (-3.08%) | $2.32 | $2.15 | 174,708 | $40.30 M |
| 07/26/2024 | $2.60 | $2.25 (-13.46%) | $2.60 | $2.24 | 513,400 | $41.21 M |
| 07/25/2024 | $2.53 | $2.60 (2.77%) | $2.66 | $2.53 | 456,400 | $47.62 M |
| 07/24/2024 | $2.75 | $2.46 (-10.55%) | $2.75 | $2.32 | 410,914 | $45.06 M |
| 07/23/2024 | $2.43 | $2.61 (7.41%) | $2.89 | $2.42 | 1.56 M | $47.81 M |
| 07/22/2024 | $2.17 | $2.36 (8.76%) | $2.42 | $2.15 | 318,109 | $43.23 M |
| 07/19/2024 | $2.14 | $2.15 (0.47%) | $2.15 | $2.00 | 87,640 | $39.38 M |
| 07/18/2024 | $2.06 | $2.11 (2.43%) | $2.18 | $2.01 | 207,475 | $38.65 M |
| 07/17/2024 | $2.03 | $2.02 (-0.49%) | $2.09 | $1.98 | 149,299 | $37.00 M |
| 07/16/2024 | $2.02 | $2.03 (0.5%) | $2.07 | $1.98 | 182,884 | $37.18 M |
| 07/15/2024 | $1.92 | $2.00 (4.17%) | $2.01 | $1.88 | 216,235 | $36.63 M |
| 07/12/2024 | $1.97 | $1.93 (-2.03%) | $2.03 | $1.87 | 214,952 | $35.35 M |
| 07/11/2024 | $1.81 | $1.97 (8.84%) | $1.97 | $1.78 | 388,277 | $36.08 M |
| 07/10/2024 | $1.75 | $1.75 (0%) | $1.79 | $1.72 | 168,216 | $32.05 M |
| 07/09/2024 | $1.76 | $1.72 (-2.27%) | $1.81 | $1.68 | 212,091 | $31.51 M |
| 07/08/2024 | $1.78 | $1.75 (-1.69%) | $1.81 | $1.73 | 155,861 | $32.05 M |
| 07/05/2024 | $1.72 | $1.80 (4.65%) | $1.82 | $1.72 | 111,596 | $32.97 M |