Free Trial

Fortress Biotech (FBIO) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free FBIO Stock Alerts
$1.84
+0.01 (+0.55%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Fortress Biotech Stock Price Performance

5 Day
Performance
-1.60%
1 Month
Performance
+10.18%
3 Month
Performance
-11.54%
6 Month
Performance
-7.07%
Year-To-Date
Performance
-38.87%
1 Year
Performance
-77.20%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FBIO Stock Chart for Saturday, June, 1, 2024

FBIO Chart by TradingView

Fortress Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$1.82$1.83
+0.55%		$1.85$1.80120,412 shs$36.45 million
05/29/2024$1.78$1.82
+2.25%		$1.82$1.67168,394 shs$36.25 million
05/28/2024$1.87$1.78
-4.81%		$1.97$1.71301,133 shs$35.45 million
05/27/2024$1.87$1.87$1.90$1.8269,100 shs$37.25 million
05/24/2024$1.84$1.87
+1.63%		$1.90$1.8269,013 shs$37.25 million
05/23/2024$1.87$1.84
-1.60%		$1.93$1.80102,587 shs$36.65 million
05/22/2024$1.98$1.87
-5.56%		$2.02$1.85157,458 shs$37.25 million
05/21/2024$1.95$1.98
+1.54%		$2.07$1.87304,169 shs$39.44 million
05/20/2024$1.93$1.95
+1.04%		$1.98$1.89199,091 shs$38.84 million
05/17/2024$1.76$1.93
+9.66%		$1.95$1.72334,274 shs$37.13 million
05/16/2024$1.74$1.76
+1.15%		$1.78$1.69163,995 shs$33.86 million
05/15/2024$1.76$1.74
-1.14%		$1.79$1.7398,852 shs$33.48 million
05/14/2024$1.70$1.76
+3.53%		$1.80$1.66172,010 shs$33.86 million
05/13/2024$1.67$1.70
+1.80%		$1.74$1.67142,207 shs$32.70 million
05/10/2024$1.71$1.67
-2.34%		$1.77$1.65152,044 shs$32.12 million
05/09/2024$1.75$1.71
-2.29%		$1.80$1.66160,314 shs$32.89 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:FBIO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro