Fortress Biotech (FBIO) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free FBIO Stock Alerts

$1.81

+0.04 (+2.26%)

(As of 04/18/2024 ET)

Compare

Fortress Biotech Stock Price Performance

5 Day Performance: +0.56%
1 Month Performance: -5.73%
3 Month Performance: -1.63%
6 Month Performance: -20.26%
Year-To-Date Performance: -39.87%
1 Year Performance: -84.78%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

FBIO Stock Chart for Thursday, April, 18, 2024

Fortress Biotech Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.77	$1.81 +2.26%	$1.88	$1.71	437,478 shs	$34.82 million
04/17/2024	$1.76	$1.77 +0.57%	$1.84	$1.76	243,868 shs	$34.06 million
04/16/2024	$1.82	$1.76 -3.30%	$1.81	$1.74	193,443 shs	$33.86 million
04/15/2024	$1.80	$1.82 +1.11%	$1.83	$1.72	336,212 shs	$35.02 million
04/12/2024	$1.82	$1.80 -1.10%	$1.87	$1.72	262,980 shs	$34.63 million
04/11/2024	$1.91	$1.82 -4.71%	$1.92	$1.77	200,279 shs	$35.02 million
Get the Latest News and Ratings for FBIO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Fortress Biotech and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.89	$1.91 +1.06%	$1.93	$1.81	184,447 shs	$36.75 million
04/09/2024	$1.90	$1.89 -0.53%	$1.98	$1.85	181,108 shs	$36.36 million
04/08/2024	$1.87	$1.90 +1.60%	$1.94	$1.76	201,335 shs	$36.56 million
04/05/2024	$1.87	$1.87	$1.90	$1.63	396,230 shs	$16.72 million
04/04/2024	$1.92	$1.87 -2.60%	$1.93	$1.85	196,588 shs	$16.72 million
04/03/2024	$1.93	$1.92 -0.52%	$1.94	$1.83	179,481 shs	$17.17 million
04/02/2024	$1.99	$1.93 -3.02%	$1.96	$1.79	203,055 shs	$17.25 million
04/01/2024	$2.00	$1.99 -0.50%	$2.05	$1.92	333,891 shs	$17.79 million
03/29/2024	$2.00	$2.00	$2.17	$1.97	311,851 shs	$17.88 million
03/28/2024	$2.17	$2.00 -7.83%	$2.17	$1.97	311,838 shs	$17.88 million
03/27/2024	$1.93	$2.17 +12.44%	$2.17	$1.93	469,537 shs	$19.40 million
03/26/2024	$1.91	$1.93 +1.05%	$1.98	$1.83	244,319 shs	$17.25 million
03/25/2024	$1.94	$1.91 -1.29%	$1.96	$1.88	138,340 shs	$17.08 million
03/22/2024	$1.97	$1.94 -1.78%	$2.00	$1.86	291,585 shs	$17.30 million
03/21/2024	$1.91	$1.97 +3.14%	$2.01	$1.88	245,963 shs	$17.61 million
03/20/2024	$1.90	$1.91 +0.79%	$1.91	$1.81	212,175 shs	$17.08 million
03/19/2024	$1.92	$1.90 -1.30%	$1.97	$1.83	306,150 shs	$16.94 million
03/18/2024	$1.94	$1.92 -0.78%	$2.00	$1.79	339,104 shs	$17.17 million
03/15/2024	$1.68	$1.94 +15.18%	$1.99	$1.72	664,201 shs	$17.31 million
03/14/2024	$1.82	$1.68 -7.69%	$1.90	$1.63	564,215 shs	$15.02 million
03/13/2024	$1.93	$1.82 -5.45%	$1.94	$1.80	209,930 shs	$16.27 million
03/12/2024	$2.00	$1.93 -3.75%	$2.00	$1.87	145,882 shs	$17.21 million
03/11/2024	$2.10	$2.00 -4.76%	$2.15	$1.96	214,492 shs	$17.88 million
03/08/2024	$2.07	$2.10 +1.45%	$2.17	$2.05	173,528 shs	$18.77 million
03/07/2024	$2.22	$2.07 -6.55%	$2.28	$2.05	292,076 shs	$18.51 million
03/06/2024	$2.27	$2.22 -2.42%	$2.32	$2.18	168,065 shs	$19.81 million
03/05/2024	$2.29	$2.27 -0.87%	$2.31	$2.16	210,234 shs	$20.29 million
03/04/2024	$2.43	$2.29 -5.76%	$2.62	$2.16	446,097 shs	$20.47 million
03/01/2024	$2.08	$2.43 +16.83%	$2.44	$2.08	589,630 shs	$21.73 million
02/29/2024	$2.18	$2.08 -4.59%	$2.27	$2.05	353,524 shs	$18.60 million
02/28/2024	$1.98	$2.18 +10.10%	$2.28	$1.97	949,745 shs	$19.49 million
02/27/2024	$1.85	$1.98 +7.03%	$2.02	$1.90	375,934 shs	$17.70 million
02/26/2024	$1.74	$1.85 +6.32%	$1.87	$1.73	339,173 shs	$16.54 million
02/23/2024	$1.75	$1.74 -0.57%	$1.80	$1.72	101,683 shs	$15.56 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$1.73	$1.75 +1.16%	$1.77	$1.69	188,505 shs	$15.65 million
02/21/2024	$1.78	$1.73 -2.81%	$1.81	$1.70	218,572 shs	$15.47 million
02/20/2024	$1.86	$1.78 -4.30%	$1.89	$1.78	149,505 shs	$15.91 million
02/19/2024	$1.86	$1.86	$1.94	$1.84	353,100 shs	$16.63 million
02/16/2024	$1.88	$1.86 -1.06%	$1.94	$1.84	353,122 shs	$16.63 million
02/15/2024	$1.88	$1.88	$1.93	$1.78	301,577 shs	$16.81 million
02/14/2024	$1.77	$1.88 +6.21%	$1.93	$1.78	236,765 shs	$16.81 million
02/13/2024	$1.92	$1.77 -7.81%	$1.90	$1.75	369,182 shs	$15.82 million
02/12/2024	$1.87	$1.92 +2.67%	$1.98	$1.87	277,289 shs	$17.17 million
02/09/2024	$1.80	$1.87 +3.89%	$1.87	$1.78	264,262 shs	$16.72 million
02/08/2024	$1.75	$1.80 +2.86%	$1.83	$1.70	285,398 shs	$16.09 million
02/07/2024	$1.72	$1.75 +1.74%	$1.75	$1.66	184,818 shs	$15.65 million
02/06/2024	$1.72	$1.72	$1.75	$1.63	528,727 shs	$15.38 million
02/05/2024	$1.85	$1.72 -7.03%	$1.83	$1.70	507,223 shs	$15.38 million
02/02/2024	$1.97	$1.85 -6.09%	$1.95	$1.81	396,930 shs	$16.54 million
02/01/2024	$2.04	$1.97 -3.43%	$2.08	$1.94	233,364 shs	$18.24 million
01/31/2024	$2.00	$2.04 +2.00%	$2.10	$1.97	393,134 shs	$18.24 million
01/30/2024	$2.10	$2.00 -4.76%	$2.11	$1.99	194,136 shs	$17.88 million
01/29/2024	$2.06	$2.10 +1.94%	$2.15	$1.99	354,916 shs	$18.77 million
01/26/2024	$2.09	$2.06 -1.44%	$2.17	$2.04	259,423 shs	$18.42 million
01/25/2024	$2.01	$2.09 +3.98%	$2.13	$1.95	539,075 shs	$18.69 million
01/24/2024	$2.00	$2.01 +0.50%	$2.04	$1.93	297,327 shs	$17.97 million
01/23/2024	$1.99	$2.00 +0.50%	$2.13	$1.91	343,619 shs	$17.88 million
01/22/2024	$1.90	$1.99 +4.74%	$1.99	$1.85	366,320 shs	$17.80 million
01/19/2024	$1.84	$1.90 +3.26%	$1.90	$1.77	255,563 shs	$16.99 million
01/18/2024	$1.88	$1.84 -2.13%	$1.92	$1.80	365,936 shs	$16.45 million
01/17/2024	$1.81	$1.88 +3.87%	$1.89	$1.66	565,088 shs	$16.81 million

Related Companies:

This page (NASDAQ:FBIO) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Fortress Biotech (FBIO) Stock Chart & Stock Price History

Fortress Biotech Stock Price Performance

FBIO Stock Chart for Thursday, April, 18, 2024

Fortress Biotech Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info