-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
-21.82% -
3 MONTH PERFORMANCE
-68.36% -
6 MONTH PERFORMANCE
-69.10% -
YEAR-TO-DATE PERFORMANCE
-56.53% -
1 YEAR PERFORMANCE
-54.42%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.21 | $5.16 (-0.96%) | $5.35 | $5.06 | 14,887 | $29.86 M |
| 10/03/2024 | $5.18 | $5.21 (0.58%) | $5.28 | $5.16 | 15,731 | $29.49 M |
| 10/02/2024 | $5.16 | $5.25 (1.74%) | $5.45 | $5.16 | 8,200 | $28.76 M |
| 10/01/2024 | $5.39 | $5.11 (-5.19%) | $5.46 | $5.06 | 17,726 | $26.19 M |
| 09/30/2024 | $5.46 | $5.45 (-0.18%) | $5.50 | $5.37 | 12,900 | $26.56 M |
| 09/27/2024 | $5.21 | $5.32 (2.11%) | $5.45 | $5.05 | 18,827 | $27.29 M |
| 09/26/2024 | $5.44 | $5.25 (-3.49%) | $5.45 | $5.20 | 14,000 | $26.56 M |
| 09/25/2024 | $5.47 | $5.24 (-4.2%) | $5.50 | $5.17 | 13,441 | $25.83 M |
| 09/24/2024 | $5.20 | $5.13 (-1.35%) | $5.65 | $4.86 | 59,800 | $25.46 M |
| 09/23/2024 | $5.40 | $5.23 (-3.15%) | $5.48 | $5.20 | 24,914 | $26.19 M |
| 09/20/2024 | $5.69 | $5.41 (-4.92%) | $5.69 | $5.26 | 48,100 | $27.48 M |
| 09/19/2024 | $5.87 | $5.61 (-4.43%) | $5.87 | $5.31 | 23,100 | $33.70 M |
| 09/18/2024 | $5.60 | $5.71 (1.96%) | $5.83 | $5.60 | 7,536 | $35.17 M |
| 09/17/2024 | $5.92 | $5.75 (-2.87%) | $5.92 | $5.29 | 16,300 | $35.17 M |
| 09/16/2024 | $5.96 | $5.92 (-0.67%) | $5.96 | $5.84 | 4,117 | $35.53 M |
| 09/13/2024 | $5.50 | $5.78 (5.09%) | $5.90 | $5.49 | 8,100 | $36.08 M |
| 09/12/2024 | $5.74 | $5.61 (-2.26%) | $5.75 | $5.26 | 35,900 | $33.52 M |
| 09/11/2024 | $5.73 | $5.80 (1.22%) | $6.04 | $5.67 | 30,200 | $32.24 M |
| 09/10/2024 | $6.20 | $6.04 (-2.58%) | $6.20 | $5.61 | 13,540 | $32.42 M |
| 09/09/2024 | $6.31 | $6.20 (-1.74%) | $6.62 | $5.55 | 35,945 | $32.60 M |
| 09/06/2024 | $6.30 | $6.60 (4.76%) | $6.60 | $6.30 | 12,200 | $32.42 M |
| 09/05/2024 | $6.56 | $6.40 (-2.44%) | $6.68 | $6.40 | 27,323 | $33.89 M |
| 09/04/2024 | $6.53 | $6.56 (0.46%) | $6.60 | $6.40 | 17,029 | $34.25 M |
| 09/03/2024 | $6.58 | $6.56 (-0.3%) | $6.72 | $6.50 | 11,300 | $36.08 M |
| 08/30/2024 | $6.71 | $6.58 (-1.94%) | $6.71 | $6.50 | 5,100 | $37.18 M |
| 08/29/2024 | $6.50 | $6.65 (2.31%) | $6.71 | $6.43 | 20,622 | $37.55 M |
| 08/28/2024 | $6.50 | $6.51 (0.15%) | $6.72 | $6.30 | 21,500 | $37.37 M |
| 08/27/2024 | $6.66 | $6.51 (-2.25%) | $6.98 | $6.50 | 25,632 | $37.55 M |
| 08/26/2024 | $6.64 | $6.64 (0%) | $7.05 | $6.62 | 18,925 | $39.38 M |
| 08/23/2024 | $6.76 | $6.64 (-1.78%) | $6.76 | $6.46 | 10,500 | $38.28 M |
| 08/22/2024 | $6.54 | $6.45 (-1.38%) | $6.70 | $6.43 | 6,731 | $38.28 M |
| 08/21/2024 | $6.24 | $6.40 (2.56%) | $6.64 | $6.24 | 14,000 | $36.63 M |
| 08/20/2024 | $6.35 | $6.31 (-0.63%) | $6.41 | $6.26 | 14,801 | $35.72 M |
| 08/19/2024 | $6.70 | $6.39 (-4.63%) | $6.70 | $6.30 | 30,727 | $35.53 M |
| 08/16/2024 | $6.69 | $6.44 (-3.74%) | $6.70 | $6.15 | 49,317 | $34.07 M |
| 08/15/2024 | $6.70 | $6.59 (-1.64%) | $6.70 | $6.55 | 50,443 | $34.80 M |
| 08/14/2024 | $6.89 | $6.68 (-3.05%) | $6.92 | $6.53 | 44,400 | $33.15 M |
| 08/13/2024 | $6.75 | $6.89 (2.07%) | $7.18 | $6.70 | 24,000 | $33.52 M |
| 08/12/2024 | $7.02 | $6.93 (-1.28%) | $7.40 | $6.67 | 55,521 | $32.42 M |
| 08/09/2024 | $7.16 | $7.11 (-0.7%) | $7.87 | $7.00 | 19,602 | $33.52 M |
| 08/08/2024 | $7.52 | $7.25 (-3.59%) | $7.52 | $7.00 | 60,400 | $34.25 M |
| 08/07/2024 | $7.88 | $7.44 (-5.58%) | $8.15 | $7.39 | 17,319 | $31.69 M |
| 08/06/2024 | $7.75 | $7.88 (1.68%) | $8.05 | $7.75 | 9,200 | $32.24 M |
| 08/05/2024 | $8.00 | $7.64 (-4.5%) | $8.25 | $7.40 | 30,400 | $32.97 M |
| 08/02/2024 | $8.20 | $8.13 (-0.85%) | $8.32 | $8.02 | 24,700 | $34.99 M |
| 08/01/2024 | $8.29 | $8.37 (0.97%) | $8.50 | $8.15 | 6,538 | $38.28 M |
| 07/31/2024 | $8.79 | $8.50 (-3.3%) | $8.97 | $8.08 | 34,500 | $38.28 M |
| 07/30/2024 | $8.90 | $8.98 (0.9%) | $9.10 | $8.70 | 8,000 | $38.10 M |
| 07/29/2024 | $8.50 | $8.89 (4.59%) | $9.16 | $8.50 | 14,203 | $40.30 M |
| 07/26/2024 | $9.54 | $8.89 (-6.81%) | $9.94 | $8.42 | 51,200 | $41.21 M |
| 07/25/2024 | $8.75 | $9.58 (9.49%) | $9.88 | $8.75 | 27,247 | $47.62 M |
| 07/24/2024 | $8.67 | $8.75 (0.92%) | $8.86 | $8.42 | 9,139 | $45.06 M |
| 07/23/2024 | $8.04 | $8.84 (9.95%) | $8.88 | $8.04 | 48,521 | $47.81 M |
| 07/22/2024 | $7.98 | $8.03 (0.63%) | $8.41 | $7.94 | 36,450 | $43.23 M |
| 07/19/2024 | $7.98 | $8.05 (0.88%) | $8.10 | $7.90 | 16,374 | $39.38 M |
| 07/18/2024 | $7.83 | $7.81 (-0.26%) | $7.92 | $7.71 | 10,304 | $38.65 M |
| 07/17/2024 | $7.70 | $7.84 (1.82%) | $8.00 | $7.58 | 29,961 | $37.00 M |
| 07/16/2024 | $7.57 | $7.60 (0.4%) | $7.67 | $7.50 | 19,235 | $37.18 M |
| 07/15/2024 | $7.34 | $7.49 (2.04%) | $7.80 | $7.34 | 62,611 | $36.63 M |
| 07/12/2024 | $7.22 | $7.30 (1.11%) | $7.50 | $7.22 | 44,529 | $35.35 M |
| 07/11/2024 | $7.40 | $7.26 (-1.89%) | $7.87 | $7.18 | 50,212 | $36.08 M |
| 07/10/2024 | $7.00 | $7.39 (5.57%) | $7.47 | $6.75 | 52,628 | $32.05 M |
| 07/09/2024 | $6.72 | $6.98 (3.87%) | $7.48 | $6.50 | 82,027 | $31.51 M |
| 07/08/2024 | $14.67 | $7.37 (-49.76%) | $14.67 | $6.50 | 205,882 | $32.05 M |