Fortress Biotech, Inc. - Common Stock (FBIO)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.50	1.55	1.44	1.49	281,889	1.49
4/03/2025	1.54	1.57	1.51	1.52	230,585	1.52
4/02/2025	1.50	1.63	1.48	1.61	148,953	1.61
4/01/2025	1.60	1.61	1.46	1.54	183,079	1.54
3/31/2025	1.63	1.63	1.47	1.56	319,235	1.56
3/28/2025	1.70	1.71	1.60	1.61	234,614	1.61
3/27/2025	1.71	1.74	1.65	1.73	241,308	1.73
3/26/2025	1.76	1.77	1.66	1.68	155,101	1.68
3/25/2025	1.73	1.78	1.68	1.75	451,783	1.75
3/24/2025	1.75	1.78	1.59	1.72	778,144	1.72
3/21/2025	1.68	1.74	1.66	1.71	131,135	1.71
3/20/2025	1.73	1.76	1.66	1.70	169,323	1.70
3/19/2025	1.72	1.77	1.69	1.72	210,069	1.72
3/18/2025	1.76	1.83	1.68	1.72	201,787	1.72
3/17/2025	1.70	1.78	1.66	1.75	412,135	1.75
3/14/2025	1.62	1.69	1.62	1.67	159,321	1.67
3/13/2025	1.75	1.76	1.58	1.62	459,222	1.62
3/12/2025	1.77	1.77	1.68	1.73	410,370	1.73
3/11/2025	1.77	1.80	1.70	1.73	584,959	1.73
3/10/2025	1.70	1.80	1.66	1.74	1,802,160	1.74
3/07/2025	1.51	1.60	1.51	1.54	256,308	1.54
3/06/2025	1.53	1.55	1.50	1.52	199,486	1.52
3/05/2025	1.54	1.59	1.50	1.56	216,487	1.56
3/04/2025	1.52	1.55	1.49	1.53	308,849	1.53
3/03/2025	1.57	1.59	1.51	1.52	215,670	1.52
2/28/2025	1.56	1.58	1.52	1.57	161,202	1.57
2/27/2025	1.60	1.63	1.55	1.57	252,641	1.57
2/26/2025	1.62	1.65	1.55	1.60	245,421	1.60
2/25/2025	1.56	1.62	1.49	1.61	320,444	1.61
2/24/2025	1.61	1.64	1.56	1.57	258,806	1.57
2/21/2025	1.64	1.65	1.59	1.62	322,531	1.62
2/20/2025	1.63	1.65	1.60	1.62	231,634	1.62
2/19/2025	1.66	1.70	1.64	1.65	364,283	1.65
2/18/2025	1.72	1.76	1.67	1.68	242,060	1.68
2/14/2025	1.74	1.77	1.70	1.71	179,106	1.71
2/13/2025	1.74	1.85	1.66	1.76	513,673	1.76
2/12/2025	1.68	1.74	1.65	1.73	295,913	1.73
2/11/2025	1.76	1.76	1.67	1.71	364,277	1.71
2/10/2025	1.77	1.79	1.73	1.75	154,968	1.75
2/07/2025	1.85	1.87	1.76	1.78	273,691	1.78
2/06/2025	1.88	2.00	1.82	1.83	387,285	1.83
2/05/2025	1.84	1.90	1.83	1.87	286,504	1.87
2/04/2025	1.82	1.89	1.78	1.84	325,116	1.84
2/03/2025	1.75	1.84	1.71	1.82	271,764	1.82
1/31/2025	1.78	1.84	1.77	1.82	281,271	1.82
1/30/2025	1.75	1.80	1.72	1.78	144,120	1.78
1/29/2025	1.79	1.83	1.71	1.74	264,875	1.74
1/28/2025	1.78	1.79	1.75	1.78	165,111	1.78
1/27/2025	1.80	1.88	1.77	1.80	241,296	1.80
1/24/2025	1.83	1.86	1.78	1.82	231,126	1.82
1/23/2025	1.80	1.86	1.75	1.82	408,181	1.82
1/22/2025	1.84	1.85	1.77	1.81	473,365	1.81
1/21/2025	1.88	1.92	1.82	1.86	273,164	1.86
1/17/2025	1.97	1.97	1.86	1.87	313,348	1.87
1/16/2025	1.86	1.92	1.86	1.91	194,705	1.91
1/15/2025	1.94	1.95	1.84	1.88	431,151	1.88
1/14/2025	1.92	1.95	1.86	1.90	443,970	1.90
1/13/2025	2.02	2.02	1.94	1.97	383,223	1.97
1/10/2025	2.11	2.15	1.98	2.03	413,472	2.03
1/08/2025	2.13	2.15	2.00	2.08	884,422	2.08
1/07/2025	2.25	2.36	2.12	2.15	825,762	2.15
1/06/2025	2.30	2.30	2.21	2.26	1,191,194	2.26