Skip to main content
FBIO logo

Fortress Biotech, Inc.

FBIONASDAQHealthcareBiotechnology

$1.87Today:- (-)1Y −21.03%

As of Oct 26, 2026 close

Market cap
$59.45M
P/E (TTM)
0.58
Forward P/E
0.33
Dividend yield
-
52-week range
$1.83$4.53
Volume (live)
-
Avg. volume (3M)
261.33K

Fortress Biotech (FBIO) Historical Stock Prices

Analyze Fortress Biotech (FBIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fortress Biotech (FBIO) Interactive Price Chart

Interactive historical price chart showing Fortress Biotech stock price movements and trends across multiple time periods.

Loading chart...

FBIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FBIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.911.921.851.871.87116.32K
Oct 23, 20261.981.991.911.931.93223.62K
Oct 22, 20261.942.011.931.991.99183.35K
Oct 21, 20261.941.961.921.941.94178.23K
Oct 20, 20261.881.951.881.941.94293.95K
Oct 19, 20261.881.891.831.871.87251.53K
Oct 16, 20261.921.931.841.871.87264.43K
Oct 15, 20261.911.951.881.911.91219.47K
Oct 14, 20261.931.951.881.901.90376.23K
Oct 13, 20262.092.111.931.951.95443.47K
Oct 12, 20262.122.132.102.112.11114.12K
Oct 9, 20262.122.172.092.132.13186.21K
Oct 8, 20262.032.102.022.092.09265.75K
Oct 7, 20262.022.062.002.042.04146.20K
Oct 6, 20262.092.132.022.052.05223.99K
Oct 5, 20262.032.132.002.092.09553.82K
Oct 2, 20262.082.092.012.032.03327.17K
Oct 1, 20262.172.172.072.072.07286.25K
Sep 30, 20262.202.202.142.142.14221.33K
Sep 29, 20262.202.212.142.202.20257.16K
Sep 28, 20262.262.272.172.172.17263.26K
Sep 25, 20262.272.322.262.282.28264.89K
Sep 24, 20262.332.352.282.282.28203.68K
Sep 23, 20262.442.442.332.342.34331.82K
Sep 22, 20262.422.472.402.452.45199.73K
Sep 21, 20262.502.522.392.412.41283.34K
Sep 18, 20262.502.562.472.512.51414.78K
Sep 17, 20262.492.512.442.512.51167.54K
Sep 16, 20262.482.502.412.462.46352.88K
Sep 15, 20262.512.532.462.492.49225.32K
Sep 14, 20262.502.542.462.532.53226.48K
Sep 11, 20262.592.632.522.522.52209.70K
Sep 10, 20262.602.632.532.572.57315.55K
Sep 9, 20262.672.702.622.632.63280.40K
Sep 8, 20262.692.752.672.712.71263.05K
Sep 4, 20262.682.742.672.722.72168.14K
Sep 3, 20262.752.762.692.712.71148.11K
Sep 2, 20262.672.742.672.732.73279.77K
Sep 1, 20262.692.772.632.682.68605.78K
Aug 31, 20262.792.792.692.732.73326.34K
Aug 28, 20262.802.812.752.772.77309.69K
Aug 27, 20262.842.882.772.802.80463.48K
Aug 26, 20262.792.882.782.812.81395.83K
Aug 25, 20262.952.992.782.832.83451.34K
Aug 24, 20262.832.992.832.932.93603.90K
Aug 21, 20262.802.882.792.872.87202.72K
Aug 20, 20262.802.872.752.772.77323.76K
Aug 19, 20262.932.932.792.852.85536.56K
Aug 18, 20262.822.912.762.912.91593.19K
Aug 17, 20262.892.902.732.822.82838.78K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.