FBIO
FORTRESS BIOTCH (FBIO)
NASDAQ
$2.04-$0.03 (-1.30%)
Price as of Oct 02, 2026 6:26 PM EDT
  • $69.0M
    Market Cap
  • -26.07%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -22.76%
    Low Price$2.07
    High Price$2.73
  • 3 Months
    -33.01%
    Low Price$2.07
    High Price$3.73
  • 1 Year
    -26.07%
    Low Price$2.07
    High Price$4.38
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.17
2.17
2.07
2.07
-3.27%
286,248
09/30/2026
2.20
2.20
2.14
2.14
-2.73%
221,331
09/29/2026
2.20
2.21
2.14
2.20
+1.38%
257,165
09/28/2026
2.26
2.27
2.17
2.17
-4.82%
263,220
09/25/2026
2.27
2.32
2.26
2.28
0.00%
264,894
09/24/2026
2.33
2.35
2.28
2.28
-2.56%
203,678
09/23/2026
2.45
2.45
2.33
2.34
-4.49%
331,816
09/22/2026
2.42
2.47
2.40
2.45
+1.66%
199,727
09/21/2026
2.50
2.52
2.39
2.41
-3.98%
283,344
09/18/2026
2.50
2.57
2.47
2.51
0.00%
414,780
09/17/2026
2.49
2.51
2.44
2.51
+2.03%
167,536
09/16/2026
2.48
2.51
2.41
2.46
-1.20%
352,885
09/15/2026
2.51
2.53
2.46
2.49
-1.58%
225,323
09/14/2026
2.50
2.54
2.46
2.53
+0.40%
226,397
09/11/2026
2.59
2.62
2.52
2.52
-1.95%
209,700
09/10/2026
2.60
2.63
2.53
2.57
-2.28%
315,547
09/09/2026
2.67
2.70
2.62
2.63
-2.95%
280,401
09/08/2026
2.69
2.75
2.67
2.71
-0.37%
263,045
09/04/2026
2.68
2.74
2.68
2.72
+0.37%
168,144
09/03/2026
2.75
2.76
2.70
2.71
-0.73%
148,109
09/02/2026
2.67
2.74
2.67
2.73
+1.87%
279,774
09/01/2026
2.69
2.77
2.63
2.68
-2.01%
603,388
08/31/2026
2.80
2.80
2.69
2.74
-1.26%
326,337
08/28/2026
2.80
2.81
2.75
2.77
-1.07%
309,687
08/27/2026
2.84
2.88
2.77
2.80
-0.36%
463,476
08/26/2026
2.79
2.88
2.78
2.81
-0.71%
395,827
08/25/2026
2.95
2.99
2.78
2.83
-3.41%
451,342
08/24/2026
2.83
2.99
2.83
2.93
+2.09%
603,896
08/21/2026
2.80
2.88
2.79
2.87
+3.61%
202,715
08/20/2026
2.80
2.87
2.75
2.77
-2.81%
323,452
08/19/2026
2.93
2.93
2.79
2.85
-2.06%
536,559
08/18/2026
2.82
2.91
2.76
2.91
+3.19%
593,190
08/17/2026
2.89
2.90
2.73
2.82
-3.75%
838,776
08/14/2026
2.92
3.02
2.71
2.93
-1.68%
1,031,522
08/13/2026
2.76
3.06
2.70
2.98
+8.36%
1,394,128
08/13/2026
-$0.08 Earnings
08/12/2026
2.61
2.78
2.57
2.75
+5.36%
1,007,762
08/11/2026
2.74
2.74
2.60
2.61
-5.09%
617,236
08/10/2026
2.66
2.79
2.63
2.75
+3.00%
542,784
08/07/2026
2.77
2.85
2.65
2.67
-3.61%
579,990
08/06/2026
2.79
2.85
2.70
2.77
-0.72%
651,385
08/05/2026
2.78
2.88
2.75
2.79
+2.57%
702,322
08/04/2026
2.70
2.80
2.66
2.72
-1.45%
992,372
08/03/2026
2.97
2.97
2.62
2.76
-11.82%
2,313,305
07/31/2026
3.28
3.28
3.08
3.13
-4.86%
642,775
07/30/2026
3.36
3.45
3.27
3.29
-1.79%
464,020
07/29/2026
3.38
3.46
3.32
3.35
-1.18%
324,762
07/28/2026
3.26
3.39
3.15
3.39
+3.67%
404,400
07/27/2026
3.36
3.51
3.23
3.27
-2.10%
413,363
07/24/2026
3.47
3.49
3.27
3.34
-2.62%
414,539
07/23/2026
3.53
3.59
3.39
3.43
-3.38%
445,373
07/22/2026
3.55
3.65
3.49
3.55
+0.57%
604,713
07/21/2026
3.39
3.60
3.34
3.53
+6.01%
557,289
07/20/2026
3.39
3.48
3.32
3.33
-0.89%
488,560
07/17/2026
3.35
3.48
3.30
3.36
-1.75%
304,026
07/16/2026
3.69
3.71
3.41
3.42
-7.82%
763,180
07/15/2026
3.69
3.84
3.53
3.71
-0.54%
742,235
07/14/2026
3.34
3.75
3.31
3.73
+13.03%
1,209,652
07/13/2026
3.32
3.46
3.30
3.30
0.00%
863,059
07/10/2026
3.29
3.30
3.13
3.30
+0.30%
662,568
07/09/2026
3.04
3.33
3.02
3.29
+9.67%
1,241,209
07/08/2026
2.99
3.08
2.87
3.00
+0.33%
411,261
07/07/2026
3.03
3.13
2.95
2.99
+1.36%
391,742
07/06/2026
3.03
3.08
2.94
2.95
-2.96%
413,297
07/02/2026
3.09
3.20
3.00
3.04
-1.62%
332,636
07/01/2026
3.06
3.12
3.02
3.09
+0.98%
254,656
06/30/2026
2.90
3.08
2.85
3.06
+3.73%
490,825
06/29/2026
2.85
2.95
2.73
2.95
+6.88%
534,783
06/26/2026
3.00
3.06
2.70
2.76
-8.61%
1,103,740
06/25/2026
3.15
3.21
3.00
3.02
-3.82%
574,922
06/24/2026
3.18
3.35
3.14
3.14
-0.63%
898,517
06/23/2026
3.05
3.24
3.01
3.16
+2.60%
791,591
06/22/2026
2.99
3.12
2.96
3.08
+3.01%
538,154
06/18/2026
3.14
3.16
2.98
2.99
-2.61%
372,256
06/17/2026
2.97
3.15
2.94
3.07
+4.78%
689,378
06/16/2026
2.83
2.99
2.81
2.93
+2.45%
375,026
06/15/2026
2.80
2.95
2.80
2.86
+3.25%
463,991
06/12/2026
2.77
2.83
2.73
2.77
+0.36%
286,074
06/11/2026
2.77
2.82
2.72
2.76
-0.36%
392,987
06/10/2026
2.90
2.95
2.77
2.77
-5.46%
300,818
06/09/2026
2.92
2.99
2.82
2.93
+2.81%
405,012
06/08/2026
2.75
3.00
2.75
2.85
+7.55%
982,467
06/05/2026
2.77
2.83
2.64
2.65
-4.33%
326,932
06/04/2026
2.59
2.80
2.59
2.77
+6.13%
424,730
06/03/2026
2.65
2.66
2.59
2.61
-1.51%
282,102
06/02/2026
2.58
2.75
2.53
2.65
+3.11%
527,534
06/01/2026
2.78
2.84
2.57
2.57
-8.21%
809,456
05/29/2026
2.80
2.85
2.72
2.80
-0.36%
354,744
05/28/2026
2.78
2.87
2.73
2.81
+1.81%
379,762
05/27/2026
2.66
2.78
2.66
2.76
+2.60%
255,382
05/26/2026
2.80
2.84
2.67
2.69
-1.82%
469,468
05/22/2026
2.77
2.86
2.74
2.74
-1.44%
305,115
05/21/2026
2.69
2.79
2.68
2.78
+4.91%
498,731
05/20/2026
2.57
2.69
2.57
2.65
+4.74%
390,599
05/19/2026
2.50
2.62
2.40
2.53
+2.02%
606,048
05/18/2026
2.41
2.62
2.41
2.48
+2.90%
824,578
05/15/2026
2.35
2.48
2.27
2.41
+4.78%
771,528
05/14/2026
2.26
2.34
2.18
2.30
+3.14%
529,743
05/14/2026
$2.82 Earnings
05/13/2026
2.25
2.30
2.19
2.23
-1.33%
349,463