5 DAY PERFORMANCE
+16.59%
1 MONTH PERFORMANCE
+19.06%
3 MONTH PERFORMANCE
+35.22%
6 MONTH PERFORMANCE
+19.60%
YEAR-TO-DATE PERFORMANCE
+18.35%
1 YEAR PERFORMANCE
-50.41%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $7.96 | $7.87 (-1.13%) | $7.96 | $7.75 | 11.01 K | $48.67 M |
| 05/30/2025 | $6.94 | $7.90 (13.83%) | $7.96 | $6.94 | 27.20 K | $49.99 M |
| 05/29/2025 | $6.73 | $6.98 (3.71%) | $6.99 | $6.43 | 17.54 K | $51.58 M |
| 05/28/2025 | $6.66 | $6.75 (1.35%) | $6.98 | $6.60 | 20.80 K | $50.26 M |
| 05/27/2025 | $6.37 | $6.79 (6.59%) | $7.00 | $6.37 | 12.11 K | $48.40 M |
| 05/23/2025 | $6.44 | $6.45 (0.16%) | $6.45 | $6.40 | 5.00 K | $47.08 M |
| 05/22/2025 | $6.48 | $6.51 (0.46%) | $6.65 | $6.48 | 7.50 K | $45.76 M |
| 05/21/2025 | $6.80 | $6.66 (-2.06%) | $6.90 | $6.30 | 36.04 K | $44.97 M |
| 05/20/2025 | $6.70 | $6.82 (1.79%) | $6.88 | $6.66 | 10.78 K | $46.29 M |
| 05/19/2025 | $6.53 | $6.68 (2.3%) | $6.68 | $6.53 | 1.90 K | $46.55 M |
| 05/16/2025 | $6.77 | $6.63 (-2.07%) | $6.90 | $6.57 | 12.60 K | $47.87 M |
| 05/15/2025 | $6.26 | $6.61 (5.59%) | $6.70 | $6.26 | 10.20 K | $47.08 M |
| 05/14/2025 | $6.19 | $6.24 (0.81%) | $6.35 | $6.15 | 6.50 K | $43.91 M |
| 05/13/2025 | $6.30 | $6.18 (-1.9%) | $6.38 | $6.18 | 10.93 K | $46.02 M |
| 05/12/2025 | $5.99 | $6.34 (5.84%) | $6.50 | $5.99 | 7.00 K | $43.64 M |
| 05/09/2025 | $6.27 | $6.35 (1.28%) | $6.35 | $5.60 | 9.40 K | $44.70 M |
| 05/08/2025 | $6.11 | $6.15 (0.65%) | $6.33 | $6.05 | 23.42 K | $44.70 M |
| 05/07/2025 | $6.80 | $6.56 (-3.53%) | $6.80 | $6.56 | 7.90 K | $45.49 M |
| 05/06/2025 | $6.60 | $6.40 (-3.03%) | $6.63 | $6.40 | 6.81 K | $46.02 M |
| 05/05/2025 | $6.49 | $6.60 (1.69%) | $6.61 | $6.36 | 7.61 K | $47.08 M |
| 05/02/2025 | $6.55 | $6.61 (0.92%) | $6.65 | $6.40 | 8.50 K | $48.40 M |
| 05/01/2025 | $6.70 | $6.63 (-1.04%) | $6.72 | $6.63 | 1.94 K | $46.29 M |
| 04/30/2025 | $6.65 | $6.70 (0.75%) | $6.90 | $6.55 | 8.80 K | $46.82 M |
| 04/29/2025 | $6.63 | $6.75 (1.81%) | $6.90 | $6.63 | 3.80 K | $46.29 M |
| 04/28/2025 | $6.81 | $6.67 (-2.06%) | $6.94 | $6.67 | 9.16 K | $44.44 M |
| 04/25/2025 | $6.80 | $6.70 (-1.47%) | $6.92 | $6.63 | 9.63 K | $43.38 M |
| 04/24/2025 | $6.42 | $6.74 (4.98%) | $6.82 | $6.22 | 18.22 K | $43.91 M |
| 04/23/2025 | $6.28 | $6.45 (2.71%) | $6.51 | $6.00 | 18.50 K | $41.79 M |
| 04/22/2025 | $6.13 | $6.22 (1.47%) | $6.80 | $6.05 | 21.47 K | $40.47 M |
| 04/21/2025 | $5.59 | $6.08 (8.77%) | $6.28 | $5.49 | 26.74 K | $39.68 M |
| 04/17/2025 | $5.22 | $5.44 (4.21%) | $5.54 | $5.22 | 5.38 K | $40.47 M |
| 04/16/2025 | $5.10 | $5.20 (1.96%) | $5.26 | $5.03 | 4.11 K | $39.68 M |
| 04/15/2025 | $5.05 | $5.26 (4.16%) | $5.26 | $4.72 | 33.73 K | $40.20 M |
| 04/14/2025 | $5.34 | $5.08 (-4.87%) | $5.34 | $5.05 | 26.19 K | $41.53 M |
| 04/11/2025 | $5.33 | $5.19 (-2.63%) | $5.33 | $5.10 | 8.63 K | $38.62 M |
| 04/10/2025 | $5.40 | $5.25 (-2.78%) | $5.46 | $5.24 | 6.23 K | $37.29 M |
| 04/09/2025 | $5.33 | $5.42 (1.69%) | $5.47 | $5.05 | 16.56 K | $38.35 M |
| 04/08/2025 | $5.36 | $5.40 (0.75%) | $5.65 | $5.36 | 7.53 K | $37.82 M |
| 04/07/2025 | $5.22 | $5.35 (2.49%) | $5.44 | $5.22 | 10.03 K | $38.88 M |
| 04/04/2025 | $5.65 | $5.73 (1.42%) | $5.75 | $5.25 | 12.63 K | $40.20 M |
| 04/03/2025 | $5.55 | $5.71 (2.88%) | $5.74 | $5.55 | 1.70 K | $40.20 M |
| 04/02/2025 | $5.79 | $5.75 (-0.69%) | $5.80 | $5.68 | 3.40 K | $42.58 M |
| 04/01/2025 | $5.83 | $5.79 (-0.69%) | $6.00 | $5.50 | 10.03 K | $40.73 M |
| 03/31/2025 | $6.21 | $6.01 (-3.22%) | $6.21 | $5.77 | 4.10 K | $41.26 M |
| 03/28/2025 | $6.41 | $6.41 (0%) | $6.41 | $6.41 | 300 | $42.58 M |
| 03/27/2025 | $6.46 | $6.38 (-1.24%) | $6.46 | $6.26 | 5.81 K | $45.76 M |
| 03/26/2025 | $6.40 | $6.46 (0.94%) | $6.50 | $6.33 | 3.38 K | $44.44 M |
| 03/25/2025 | $6.45 | $6.50 (0.78%) | $6.68 | $6.45 | 6.90 K | $46.29 M |
| 03/24/2025 | $6.25 | $6.63 (6.08%) | $6.71 | $6.25 | 3.80 K | $45.49 M |
| 03/21/2025 | $6.60 | $6.74 (2.12%) | $6.74 | $6.41 | 8.30 K | $45.23 M |
| 03/20/2025 | $6.44 | $6.49 (0.78%) | $6.60 | $6.43 | 6.44 K | $44.97 M |
| 03/19/2025 | $6.50 | $6.61 (1.69%) | $6.61 | $6.50 | 1.58 K | $45.49 M |
| 03/18/2025 | $6.70 | $6.64 (-0.9%) | $6.75 | $6.47 | 4.20 K | $45.49 M |
| 03/17/2025 | $6.48 | $6.70 (3.4%) | $6.74 | $6.48 | 8.70 K | $46.29 M |
| 03/14/2025 | $6.39 | $6.64 (3.91%) | $6.70 | $6.23 | 6.54 K | $44.17 M |
| 03/13/2025 | $6.50 | $6.50 (0%) | $6.67 | $6.30 | 21.00 K | $42.85 M |
| 03/12/2025 | $6.25 | $6.50 (4%) | $6.50 | $6.20 | 20.80 K | $45.76 M |
| 03/11/2025 | $6.17 | $6.26 (1.46%) | $6.35 | $6.16 | 35.60 K | $45.76 M |
| 03/10/2025 | $5.82 | $6.15 (5.67%) | $6.33 | $5.82 | 187.24 K | $46.02 M |
| 03/07/2025 | $5.29 | $5.37 (1.51%) | $5.47 | $5.28 | 16.62 K | $40.73 M |
| 03/06/2025 | $5.28 | $5.35 (1.33%) | $5.39 | $5.28 | 7.05 K | $40.20 M |
| 03/05/2025 | $5.70 | $5.41 (-5.09%) | $5.71 | $5.27 | 15.79 K | $41.26 M |
| 03/04/2025 | $5.65 | $5.62 (-0.53%) | $5.77 | $5.26 | 15.15 K | $40.47 M |
| 03/03/2025 | $5.85 | $5.70 (-2.56%) | $5.93 | $5.70 | 14.10 K | $40.20 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.
