5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
-10.94%
3 MONTH PERFORMANCE
+21.20%
6 MONTH PERFORMANCE
+20.42%
YEAR-TO-DATE PERFORMANCE
+12.63%
1 YEAR PERFORMANCE
+8.71%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $7.40 | $7.58 (2.43%) | $7.58 | $7.10 | 23.40 K | $53.16 M |
| 08/11/2025 | $7.16 | $7.40 (3.35%) | $7.40 | $7.05 | 21.72 K | $50.78 M |
| 08/08/2025 | $7.13 | $7.13 (0%) | $7.14 | $7.00 | 15.91 K | $48.14 M |
| 08/07/2025 | $7.10 | $7.06 (-0.56%) | $7.15 | $7.06 | 6.60 K | $48.93 M |
| 08/06/2025 | $7.19 | $7.12 (-0.97%) | $7.24 | $7.06 | 7.03 K | $49.73 M |
| 08/05/2025 | $7.03 | $7.25 (3.13%) | $7.25 | $7.00 | 15.70 K | $50.52 M |
| 08/04/2025 | $6.87 | $7.24 (5.39%) | $7.24 | $6.81 | 4.90 K | $49.73 M |
| 08/01/2025 | $7.30 | $6.93 (-5.07%) | $7.30 | $6.75 | 7.00 K | $47.87 M |
| 07/31/2025 | $6.95 | $6.87 (-1.15%) | $7.00 | $6.77 | 2.73 K | $48.93 M |
| 07/30/2025 | $7.02 | $6.87 (-2.14%) | $7.20 | $6.56 | 9.60 K | $48.67 M |
| 07/29/2025 | $7.10 | $6.87 (-3.24%) | $7.23 | $6.75 | 20.53 K | $49.99 M |
| 07/28/2025 | $7.16 | $7.09 (-0.98%) | $7.16 | $6.82 | 19.90 K | $52.37 M |
| 07/25/2025 | $7.25 | $7.10 (-2.07%) | $7.35 | $6.87 | 12.70 K | $52.11 M |
| 07/24/2025 | $7.23 | $7.12 (-1.52%) | $7.46 | $6.94 | 14.40 K | $51.31 M |
| 07/23/2025 | $7.10 | $7.25 (2.11%) | $7.37 | $7.00 | 12.61 K | $51.05 M |
| 07/22/2025 | $7.00 | $7.06 (0.86%) | $7.28 | $7.00 | 17.50 K | $52.11 M |
| 07/21/2025 | $7.33 | $7.08 (-3.41%) | $7.42 | $6.51 | 42.75 K | $49.99 M |
| 07/18/2025 | $7.98 | $7.50 (-6.02%) | $8.46 | $7.40 | 47.06 K | $51.58 M |
| 07/17/2025 | $7.55 | $7.90 (4.64%) | $8.00 | $7.50 | 17.22 K | $51.05 M |
| 07/16/2025 | $8.00 | $7.82 (-2.25%) | $8.48 | $7.61 | 52.82 K | $52.11 M |
| 07/15/2025 | $8.35 | $8.36 (0.12%) | $8.45 | $8.35 | 6.42 K | $51.31 M |
| 07/14/2025 | $8.64 | $8.45 (-2.2%) | $8.64 | $8.30 | 16.20 K | $51.84 M |
| 07/11/2025 | $8.32 | $8.41 (1.08%) | $8.66 | $8.32 | 5.30 K | $49.99 M |
| 07/10/2025 | $8.45 | $8.32 (-1.54%) | $8.45 | $8.32 | 2.35 K | $52.64 M |
| 07/09/2025 | $8.15 | $8.47 (3.93%) | $8.60 | $7.82 | 21.04 K | $52.64 M |
| 07/08/2025 | $8.30 | $8.25 (-0.6%) | $8.33 | $8.25 | 6.60 K | $51.05 M |
| 07/07/2025 | $8.08 | $8.19 (1.36%) | $8.40 | $8.06 | 13.52 K | $50.52 M |
| 07/03/2025 | $8.40 | $7.89 (-6.07%) | $8.40 | $7.69 | 4.80 K | $49.73 M |
| 07/02/2025 | $7.51 | $8.40 (11.85%) | $8.40 | $7.37 | 18.80 K | $48.40 M |
| 07/01/2025 | $7.38 | $7.55 (2.3%) | $7.74 | $7.38 | 6.34 K | $48.14 M |
| 06/30/2025 | $8.00 | $7.70 (-3.75%) | $8.40 | $7.68 | 7.96 K | $49.20 M |
| 06/27/2025 | $7.79 | $7.99 (2.57%) | $7.99 | $7.79 | 1.72 K | $48.14 M |
| 06/26/2025 | $7.78 | $7.80 (0.26%) | $7.87 | $7.78 | 916 | $48.93 M |
| 06/25/2025 | $7.79 | $7.99 (2.57%) | $7.99 | $7.45 | 3.97 K | $47.61 M |
| 06/24/2025 | $8.33 | $8.03 (-3.6%) | $8.39 | $7.91 | 15.20 K | $47.35 M |
| 06/23/2025 | $7.84 | $7.92 (1.02%) | $8.25 | $7.78 | 4.85 K | $45.23 M |
| 06/20/2025 | $8.25 | $8.01 (-2.91%) | $8.70 | $8.00 | 4.34 K | $47.08 M |
| 06/18/2025 | $8.38 | $8.00 (-4.53%) | $8.70 | $7.10 | 11.90 K | $47.87 M |
| 06/17/2025 | $8.68 | $8.71 (0.35%) | $8.92 | $8.13 | 9.60 K | $48.40 M |
| 06/16/2025 | $9.03 | $8.68 (-3.88%) | $9.16 | $8.64 | 22.38 K | $48.67 M |
| 06/13/2025 | $9.19 | $9.02 (-1.85%) | $9.19 | $8.60 | 6.74 K | $48.93 M |
| 06/12/2025 | $8.76 | $8.80 (0.46%) | $9.41 | $8.75 | 10.40 K | $51.84 M |
| 06/11/2025 | $8.75 | $8.91 (1.83%) | $9.18 | $8.75 | 2.33 K | $55.55 M |
| 06/10/2025 | $9.44 | $8.90 (-5.72%) | $9.46 | $8.85 | 5.14 K | $55.02 M |
| 06/09/2025 | $9.46 | $9.13 (-3.49%) | $9.47 | $8.77 | 8.26 K | $56.34 M |
| 06/06/2025 | $8.84 | $9.47 (7.13%) | $9.49 | $8.84 | 23.90 K | $52.90 M |
| 06/05/2025 | $8.49 | $8.75 (3.06%) | $8.75 | $8.40 | 9.10 K | $49.73 M |
| 06/04/2025 | $8.10 | $8.40 (3.7%) | $8.42 | $8.05 | 6.10 K | $48.93 M |
| 06/03/2025 | $7.86 | $8.03 (2.16%) | $8.26 | $7.86 | 12.82 K | $48.67 M |
| 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 |
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.
