5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
+36.00%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
-48.60%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.65 | $6.80 (2.26%) | $6.89 | $6.65 | 13,810 | $37.42 M |
| 01/13/2025 | $6.59 | $6.70 (1.67%) | $6.94 | $6.59 | 8,137 | $38.80 M |
| 01/10/2025 | $6.59 | $6.97 (5.77%) | $6.97 | $6.59 | 18,635 | $39.99 M |
| 01/08/2025 | $6.59 | $6.75 (2.43%) | $6.75 | $6.59 | 2,000 | $40.97 M |
| 01/07/2025 | $6.83 | $6.67 (-2.34%) | $6.86 | $6.65 | 9,000 | $42.35 M |
| 01/06/2025 | $6.35 | $6.98 (9.92%) | $6.98 | $6.35 | 6,200 | $44.52 M |
| 01/03/2025 | $6.80 | $6.79 (-0.15%) | $6.98 | $6.64 | 4,600 | $43.92 M |
| 01/02/2025 | $6.59 | $6.88 (4.4%) | $6.90 | $6.59 | 3,539 | $41.76 M |
| 12/31/2024 | $6.59 | $6.65 (0.91%) | $6.87 | $6.59 | 10,519 | $39.99 M |
| 12/30/2024 | $6.76 | $6.75 (-0.15%) | $6.99 | $6.37 | 16,500 | $42.94 M |
| 12/27/2024 | $6.22 | $6.85 (10.13%) | $7.05 | $6.22 | 30,300 | $46.49 M |
| 12/26/2024 | $6.42 | $6.36 (-0.93%) | $6.54 | $6.31 | 12,140 | $40.58 M |
| 12/24/2024 | $6.50 | $6.60 (1.54%) | $6.62 | $6.46 | 4,400 | $35.65 M |
| 12/23/2024 | $6.40 | $6.55 (2.34%) | $6.81 | $6.40 | 2,802 | $34.27 M |
| 12/20/2024 | $6.60 | $6.61 (0.15%) | $6.80 | $6.40 | 12,813 | $33.88 M |
| 12/19/2024 | $6.37 | $6.75 (5.97%) | $6.98 | $6.32 | 15,821 | $34.27 M |
| 12/18/2024 | $6.68 | $6.37 (-4.64%) | $6.98 | $6.34 | 13,518 | $34.86 M |
| 12/17/2024 | $6.40 | $6.93 (8.28%) | $7.10 | $6.40 | 9,000 | $35.85 M |
| 12/16/2024 | $6.66 | $6.45 (-3.15%) | $6.99 | $6.45 | 17,433 | $36.44 M |
| 12/13/2024 | $7.01 | $6.98 (-0.43%) | $7.05 | $6.40 | 21,900 | $38.21 M |
| 12/12/2024 | $7.09 | $7.01 (-1.13%) | $7.48 | $6.75 | 12,843 | $39.20 M |
| 12/11/2024 | $6.79 | $6.99 (2.95%) | $7.23 | $6.79 | 9,637 | $40.58 M |
| 12/10/2024 | $6.87 | $7.23 (5.24%) | $7.49 | $6.75 | 19,306 | $41.76 M |
| 12/09/2024 | $6.54 | $6.74 (3.06%) | $6.94 | $6.54 | 8,504 | $44.32 M |
| 12/06/2024 | $6.70 | $6.54 (-2.39%) | $7.09 | $6.54 | 7,741 | $40.38 M |
| 12/05/2024 | $6.64 | $6.73 (1.36%) | $6.98 | $6.54 | 13,635 | $40.58 M |
| 12/04/2024 | $6.73 | $7.09 (5.35%) | $7.48 | $6.60 | 30,600 | $42.94 M |
| 12/03/2024 | $5.22 | $6.73 (28.93%) | $6.83 | $5.22 | 33,223 | $43.14 M |
| 12/02/2024 | $6.00 | $6.58 (9.67%) | $6.88 | $5.80 | 59,530 | $45.30 M |
| 11/29/2024 | $5.58 | $5.91 (5.91%) | $6.01 | $5.31 | 19,906 | $41.96 M |
| 11/27/2024 | $5.22 | $5.20 (-0.38%) | $5.30 | $5.15 | 15,140 | $36.05 M |
| 11/26/2024 | $5.15 | $5.22 (1.36%) | $5.25 | $5.15 | 11,400 | $36.24 M |
| 11/25/2024 | $5.27 | $5.18 (-1.71%) | $5.28 | $5.05 | 25,840 | $33.09 M |
| 11/22/2024 | $5.30 | $5.12 (-3.4%) | $5.30 | $5.10 | 22,100 | $31.71 M |
| 11/21/2024 | $5.25 | $5.27 (0.38%) | $5.30 | $5.13 | 18,821 | $30.92 M |
| 11/20/2024 | $5.20 | $5.15 (-0.96%) | $5.25 | $5.10 | 11,800 | $30.92 M |
| 11/19/2024 | $5.24 | $5.17 (-1.34%) | $5.48 | $5.06 | 38,999 | $31.32 M |
| 11/18/2024 | $5.02 | $5.06 (0.8%) | $5.27 | $5.01 | 29,761 | $29.15 M |
| 11/15/2024 | $5.19 | $5.10 (-1.73%) | $5.22 | $5.03 | 13,669 | $28.17 M |
| 11/14/2024 | $5.15 | $5.08 (-1.36%) | $5.50 | $5.00 | 22,827 | $30.92 M |
| 11/13/2024 | $5.20 | $5.13 (-1.35%) | $5.48 | $5.11 | 28,448 | $32.50 M |
| 11/12/2024 | $5.13 | $5.17 (0.78%) | $5.51 | $5.01 | 38,119 | $33.49 M |
| 11/11/2024 | $5.52 | $5.24 (-5.07%) | $5.86 | $5.22 | 27,631 | $34.67 M |
| 11/08/2024 | $5.30 | $5.22 (-1.51%) | $5.30 | $5.21 | 21,404 | $31.32 M |
| 11/07/2024 | $5.41 | $5.27 (-2.59%) | $5.69 | $5.21 | 36,604 | $31.51 M |
| 11/06/2024 | $5.46 | $5.44 (-0.37%) | $5.90 | $5.40 | 9,461 | $32.24 M |
| 11/05/2024 | $5.43 | $5.39 (-0.74%) | $5.85 | $5.30 | 22,450 | $32.42 M |
| 11/04/2024 | $5.86 | $5.45 (-7%) | $5.86 | $5.26 | 50,132 | $31.69 M |
| 11/01/2024 | $5.72 | $5.72 (0%) | $5.86 | $5.54 | 27,231 | $34.80 M |
| 10/31/2024 | $5.88 | $5.55 (-5.61%) | $5.88 | $5.25 | 20,727 | $34.80 M |
| 10/30/2024 | $5.96 | $5.95 (-0.17%) | $6.46 | $5.77 | 21,100 | $35.53 M |
| 10/29/2024 | $6.31 | $6.10 (-3.33%) | $6.46 | $6.04 | 21,800 | $37.00 M |
| 10/28/2024 | $5.94 | $6.31 (6.23%) | $6.70 | $5.70 | 32,647 | $37.00 M |
| 10/25/2024 | $5.68 | $5.76 (1.41%) | $5.80 | $5.68 | 3,713 | $33.89 M |
| 10/24/2024 | $5.69 | $5.75 (1.05%) | $5.80 | $5.69 | 7,512 | $31.69 M |
| 10/23/2024 | $5.68 | $5.76 (1.41%) | $5.96 | $5.67 | 3,100 | $32.60 M |
| 10/22/2024 | $5.70 | $5.82 (2.11%) | $5.96 | $5.66 | 6,500 | $33.15 M |
| 10/21/2024 | $5.67 | $5.84 (3%) | $5.90 | $5.60 | 19,400 | $32.60 M |
| 10/18/2024 | $5.76 | $5.76 (0%) | $5.85 | $5.66 | 13,000 | $33.52 M |
| 10/17/2024 | $5.25 | $5.60 (6.67%) | $5.90 | $5.25 | 25,400 | $33.15 M |
| 10/16/2024 | $5.01 | $5.18 (3.39%) | $5.20 | $5.01 | 7,339 | $32.05 M |
| 10/15/2024 | $5.00 | $5.00 (0%) | $5.32 | $5.00 | 8,800 | $31.51 M |