Free Trial

Fortress Biotech (FBIO) Stock Chart & Stock Price History

→ This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad)
Free FBIO Stock Alerts
$1.73
-0.02 (-1.14%)
(As of 11:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Fortress Biotech Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-8.47%
3 Month
Performance
-7.49%
6 Month
Performance
-17.22%
Year-To-Date
Performance
-42.52%
1 Year
Performance
-84.20%
Receive FBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fortress Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

FBIO Stock Chart for Thursday, May, 9, 2024

FBIO Chart by TradingView

Fortress Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.78$1.75
-1.69%		$1.85$1.73120,328 shs$33.66 million
05/07/2024$1.78$1.78$1.81$1.7591,302 shs$34.25 million
05/06/2024$1.75$1.78
+1.71%		$1.80$1.7567,914 shs$34.25 million
05/03/2024$1.80$1.75
-2.78%		$1.86$1.67177,764 shs$33.66 million
05/02/2024$1.74$1.80
+3.45%		$1.81$1.70115,760 shs$34.63 million
05/01/2024$1.67$1.74
+4.19%		$1.77$1.67112,944 shs$33.48 million
04/30/2024$1.72$1.67
-2.91%		$1.73$1.6692,169 shs$32.13 million
04/29/2024$1.72$1.72$1.75$1.66117,843 shs$33.09 million
04/26/2024$1.72$1.72$1.79$1.70104,621 shs$33.09 million
04/25/2024$1.79$1.72
-3.91%		$1.77$1.67210,118 shs$33.09 million
04/24/2024$1.81$1.79
-1.10%		$1.80$1.76115,085 shs$34.43 million
04/23/2024$1.75$1.81
+3.43%		$1.82$1.76190,376 shs$34.82 million
04/22/2024$1.75$1.75$1.78$1.73151,035 shs$33.67 million
04/19/2024$1.81$1.75
-3.31%		$1.86$1.71186,235 shs$33.66 million
04/18/2024$1.77$1.81
+2.26%		$1.88$1.71437,478 shs$34.82 million
04/17/2024$1.76$1.77
+0.57%		$1.84$1.76243,868 shs$34.06 million
04/16/2024$1.82$1.76
-3.30%		$1.81$1.74193,443 shs$33.86 million
04/15/2024$1.80$1.82
+1.11%		$1.83$1.72336,212 shs$35.02 million
04/12/2024$1.82$1.80
-1.10%		$1.87$1.72262,980 shs$34.63 million
04/11/2024$1.91$1.82
-4.71%		$1.92$1.77200,279 shs$35.02 million
04/10/2024$1.89$1.91
+1.06%		$1.93$1.81184,447 shs$36.75 million
04/09/2024$1.90$1.89
-0.53%		$1.98$1.85181,108 shs$36.36 million
04/08/2024$1.87$1.90
+1.60%		$1.94$1.76201,335 shs$36.56 million
04/05/2024$1.87$1.87$1.90$1.63396,230 shs$16.72 million
04/04/2024$1.92$1.87
-2.60%		$1.93$1.85196,588 shs$16.72 million
04/03/2024$1.93$1.92
-0.52%		$1.94$1.83179,481 shs$17.17 million
04/02/2024$1.99$1.93
-3.02%		$1.96$1.79203,055 shs$17.25 million
04/01/2024$2.00$1.99
-0.50%		$2.05$1.92333,891 shs$17.79 million
03/29/2024$2.00$2.00$2.17$1.97311,851 shs$17.88 million
03/28/2024$2.17$2.00
-7.83%		$2.17$1.97311,838 shs$17.88 million
03/27/2024$1.93$2.17
+12.44%		$2.17$1.93469,537 shs$19.40 million
03/26/2024$1.91$1.93
+1.05%		$1.98$1.83244,319 shs$17.25 million
03/25/2024$1.94$1.91
-1.29%		$1.96$1.88138,340 shs$17.08 million
03/22/2024$1.97$1.94
-1.78%		$2.00$1.86291,585 shs$17.30 million
03/21/2024$1.91$1.97
+3.14%		$2.01$1.88245,963 shs$17.61 million
03/20/2024$1.90$1.91
+0.79%		$1.91$1.81212,175 shs$17.08 million
03/19/2024$1.92$1.90
-1.30%		$1.97$1.83306,150 shs$16.94 million
03/18/2024$1.94$1.92
-0.78%		$2.00$1.79339,104 shs$17.17 million
03/15/2024$1.68$1.94
+15.18%		$1.99$1.72664,201 shs$17.31 million
03/14/2024$1.82$1.68
-7.69%		$1.90$1.63564,215 shs$15.02 million
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
03/13/2024$1.93$1.82
-5.45%		$1.94$1.80209,930 shs$16.27 million
03/12/2024$2.00$1.93
-3.75%		$2.00$1.87145,882 shs$17.21 million
03/11/2024$2.10$2.00
-4.76%		$2.15$1.96214,492 shs$17.88 million
03/08/2024$2.07$2.10
+1.45%		$2.17$2.05173,528 shs$18.77 million
03/07/2024$2.22$2.07
-6.55%		$2.28$2.05292,076 shs$18.51 million
03/06/2024$2.27$2.22
-2.42%		$2.32$2.18168,065 shs$19.81 million
03/05/2024$2.29$2.27
-0.87%		$2.31$2.16210,234 shs$20.29 million
03/04/2024$2.43$2.29
-5.76%		$2.62$2.16446,097 shs$20.47 million
03/01/2024$2.08$2.43
+16.83%		$2.44$2.08589,630 shs$21.73 million
02/29/2024$2.18$2.08
-4.59%		$2.27$2.05353,524 shs$18.60 million
02/28/2024$1.98$2.18
+10.10%		$2.28$1.97949,745 shs$19.49 million
02/27/2024$1.85$1.98
+7.03%		$2.02$1.90375,934 shs$17.70 million
02/26/2024$1.74$1.85
+6.32%		$1.87$1.73339,173 shs$16.54 million
02/23/2024$1.75$1.74
-0.57%		$1.80$1.72101,683 shs$15.56 million
02/22/2024$1.73$1.75
+1.16%		$1.77$1.69188,505 shs$15.65 million
02/21/2024$1.78$1.73
-2.81%		$1.81$1.70218,572 shs$15.47 million
02/20/2024$1.86$1.78
-4.30%		$1.89$1.78149,505 shs$15.91 million
02/19/2024$1.86$1.86$1.94$1.84353,100 shs$16.63 million
02/16/2024$1.88$1.86
-1.06%		$1.94$1.84353,122 shs$16.63 million
02/15/2024$1.88$1.88$1.93$1.78301,577 shs$16.81 million
02/14/2024$1.77$1.88
+6.21%		$1.93$1.78236,765 shs$16.81 million
02/13/2024$1.92$1.77
-7.81%		$1.90$1.75369,182 shs$15.82 million
02/12/2024$1.87$1.92
+2.67%		$1.98$1.87277,289 shs$17.17 million
02/09/2024$1.80$1.87
+3.89%		$1.87$1.78264,262 shs$16.72 million
02/08/2024$1.75$1.80
+2.86%		$1.83$1.70285,398 shs$16.09 million

Related Companies:
This page (NASDAQ:FBIO) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group