Fortress Biotech, Inc. - Common Stock (FBIO)

Historical Prices For Fortress Biotech, Inc. - Common Stock (FBIO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.64	2.65	2.51	2.52	552,754	2.52
10/22/2025	2.75	2.79	2.52	2.54	625,071	2.54
10/21/2025	2.73	2.87	2.71	2.77	386,099	2.77
10/20/2025	2.79	2.81	2.66	2.76	579,005	2.76
10/17/2025	2.72	2.76	2.67	2.70	355,240	2.70
10/16/2025	2.84	2.90	2.69	2.74	727,611	2.74
10/15/2025	2.76	2.84	2.70	2.82	391,531	2.82
10/14/2025	2.70	2.78	2.59	2.73	489,626	2.73
10/13/2025	2.71	2.83	2.70	2.80	416,824	2.80
10/10/2025	2.81	2.83	2.70	2.71	768,856	2.71
10/09/2025	2.87	2.89	2.76	2.80	648,655	2.80
10/08/2025	3.07	3.07	2.89	2.91	650,855	2.91
10/07/2025	3.15	3.24	3.01	3.05	851,910	3.05
10/06/2025	2.75	3.16	2.72	3.11	1,534,945	3.11
10/03/2025	2.80	2.84	2.69	2.75	1,002,184	2.75
10/02/2025	2.58	2.95	2.58	2.80	2,687,609	2.80
10/01/2025	2.48	2.64	2.26	2.56	7,331,138	2.56
9/30/2025	3.92	3.97	3.55	3.69	2,304,761	3.69
9/29/2025	4.00	4.20	3.73	3.90	2,459,260	3.90
9/26/2025	3.79	4.01	3.65	3.91	1,215,083	3.91
9/25/2025	3.63	3.88	3.59	3.75	1,210,131	3.75
9/24/2025	3.71	3.84	3.57	3.69	821,259	3.69
9/23/2025	4.06	4.07	3.61	3.65	1,458,411	3.65
9/22/2025	3.67	4.12	3.67	4.00	1,487,335	4.00
9/19/2025	3.60	3.71	3.50	3.67	731,878	3.67
9/18/2025	3.45	3.61	3.37	3.56	591,459	3.56
9/17/2025	3.43	3.54	3.36	3.44	532,083	3.44
9/16/2025	3.57	3.65	3.38	3.43	1,473,042	3.43
9/15/2025	3.95	3.95	3.54	3.55	1,004,760	3.55
9/12/2025	3.81	3.97	3.72	3.89	766,952	3.89
9/11/2025	3.87	3.91	3.68	3.83	808,543	3.83
9/10/2025	3.60	3.91	3.44	3.86	1,450,823	3.86
9/09/2025	3.58	3.60	3.26	3.59	1,545,784	3.59
9/08/2025	3.81	3.90	3.49	3.60	2,425,453	3.60
9/05/2025	3.26	3.72	3.25	3.71	6,434,483	3.71
9/04/2025	2.95	3.03	2.79	2.84	1,339,090	2.84
9/03/2025	3.04	3.07	2.87	2.95	1,206,069	2.95
9/02/2025	2.72	3.08	2.71	2.98	2,344,630	2.98
8/29/2025	2.46	2.67	2.42	2.58	1,224,077	2.58
8/28/2025	2.39	2.51	2.30	2.42	892,679	2.42
8/27/2025	2.38	2.46	2.31	2.34	499,121	2.34
8/26/2025	2.30	2.49	2.28	2.35	890,051	2.35
8/25/2025	2.28	2.35	2.24	2.29	514,747	2.29
8/22/2025	2.27	2.29	2.18	2.27	342,637	2.27
8/21/2025	2.00	2.28	1.99	2.24	595,749	2.24
8/20/2025	2.17	2.19	2.02	2.05	422,270	2.05
8/19/2025	2.27	2.27	2.15	2.19	309,141	2.19
8/18/2025	2.18	2.28	2.16	2.25	639,261	2.25
8/15/2025	2.03	2.20	1.97	2.12	955,491	2.12
8/14/2025	1.93	1.96	1.91	1.96	126,734	1.96
8/13/2025	1.95	2.03	1.90	1.93	236,926	1.93
8/12/2025	1.91	2.04	1.91	2.01	423,820	2.01
8/11/2025	1.83	1.94	1.83	1.92	209,669	1.92
8/08/2025	1.87	1.87	1.81	1.82	115,300	1.82
8/07/2025	1.89	1.89	1.83	1.85	84,519	1.85
8/06/2025	1.90	1.93	1.86	1.88	107,758	1.88
8/05/2025	1.86	1.93	1.85	1.91	115,532	1.91
8/04/2025	1.82	1.90	1.79	1.88	96,214	1.88
8/01/2025	1.82	1.84	1.77	1.81	119,993	1.81
7/31/2025	1.84	1.89	1.82	1.85	112,434	1.85
7/30/2025	1.89	1.92	1.82	1.84	173,840	1.84
7/29/2025	1.95	1.96	1.88	1.89	236,600	1.89
7/28/2025	1.96	1.99	1.94	1.98	88,300	1.98
7/25/2025	1.94	1.99	1.90	1.97	143,558	1.97
7/24/2025	1.92	1.95	1.90	1.94	127,518	1.94