-
5 DAY PERFORMANCE
+3.14% -
1 MONTH PERFORMANCE
-9.93% -
3 MONTH PERFORMANCE
-17.81% -
6 MONTH PERFORMANCE
-67.73% -
YEAR-TO-DATE PERFORMANCE
-55.69% -
1 YEAR PERFORMANCE
-51.79%
Fortress Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.25 | $5.27 (0.38%) | $5.30 | $5.13 | 15,461 | $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 |
| 10/14/2024 | $5.03 | $5.03 (0%) | $5.14 | $5.00 | 10,640 | $30.77 M |
| 10/11/2024 | $5.02 | $5.14 (2.39%) | $5.14 | $5.00 | 13,900 | $29.86 M |
| 10/10/2024 | $5.06 | $5.05 (-0.2%) | $5.10 | $5.00 | 7,143 | $28.94 M |
| 10/09/2024 | $5.00 | $5.03 (0.6%) | $5.10 | $5.00 | 14,727 | $28.94 M |
| 10/08/2024 | $5.04 | $5.05 (0.2%) | $5.14 | $5.00 | 9,300 | $28.02 M |
| 10/07/2024 | $5.19 | $5.11 (-1.54%) | $5.23 | $5.02 | 4,800 | $29.12 M |
| 10/04/2024 | $5.21 | $5.16 (-0.96%) | $5.35 | $5.06 | 14,900 | $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 |