MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBIO — Fortress Biotech, Inc.
NasdaqFortress Biotech, Inc.
$2.03
-0.04(-1.93%)
- O
- 2.08
- H
- 2.09
- L
- 2.01
- V
- 325.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.03
Period Return+32.68%
Period High$4.53
Period Low$1.45
Avg Daily Volume600.5K
Total Trading Days365
FBIO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.08 | $2.09 | $2.01 | $2.03 | $-0.04 | -1.93% | 325,789 | $2.03 | $2.01 $2.09 |
| Oct 1, 2026 | $2.17 | $2.17 | $2.07 | $2.07 | $-0.07 | -3.27% | 286,249 | $2.09 | $2.07 $2.17 |
| Sep 30, 2026 | $2.20 | $2.20 | $2.14 | $2.14 | $-0.06 | -2.73% | 221,332 | $2.16 | $2.14 $2.20 |
| Sep 29, 2026 | $2.20 | $2.21 | $2.14 | $2.20 | +$0.03 | +1.38% | 257,166 | $2.17 | $2.14 $2.21 |
| Sep 28, 2026 | $2.26 | $2.27 | $2.17 | $2.17 | $-0.11 | -4.82% | 263,259 | $2.21 | $2.17 $2.27 |
| Sep 25, 2026 | $2.27 | $2.32 | $2.26 | $2.28 | +$0.00 | +0.00% | 264,894 | $2.29 | $2.26 $2.32 |
| Sep 24, 2026 | $2.33 | $2.35 | $2.28 | $2.28 | $-0.06 | -2.56% | 203,679 | $2.30 | $2.28 $2.35 |
| Sep 23, 2026 | $2.45 | $2.45 | $2.33 | $2.34 | $-0.11 | -4.49% | 331,816 | $2.36 | $2.33 $2.45 |
| Sep 22, 2026 | $2.42 | $2.47 | $2.40 | $2.45 | +$0.04 | +1.66% | 199,727 | $2.43 | $2.40 $2.47 |
| Sep 21, 2026 | $2.50 | $2.52 | $2.39 | $2.41 | $-0.10 | -3.98% | 283,345 | $2.46 | $2.39 $2.52 |
| Sep 18, 2026 | $2.50 | $2.57 | $2.47 | $2.51 | +$0.00 | +0.00% | 414,781 | $2.53 | $2.47 $2.57 |
| Sep 17, 2026 | $2.49 | $2.51 | $2.44 | $2.51 | +$0.05 | +2.03% | 167,536 | $2.49 | $2.44 $2.51 |
| Sep 16, 2026 | $2.48 | $2.51 | $2.41 | $2.46 | $-0.03 | -1.20% | 352,886 | $2.46 | $2.41 $2.51 |
| Sep 15, 2026 | $2.51 | $2.53 | $2.46 | $2.49 | $-0.04 | -1.58% | 223,834 | $2.49 | $2.46 $2.53 |
| Sep 14, 2026 | $2.50 | $2.54 | $2.46 | $2.53 | +$0.01 | +0.40% | 220,388 | $2.50 | $2.46 $2.54 |
| Sep 11, 2026 | $2.59 | $2.62 | $2.52 | $2.52 | $-0.05 | -1.95% | 209,700 | $2.56 | $2.52 $2.62 |
| Sep 10, 2026 | $2.60 | $2.63 | $2.53 | $2.57 | $-0.06 | -2.28% | 315,548 | $2.58 | $2.53 $2.63 |
| Sep 9, 2026 | $2.67 | $2.70 | $2.62 | $2.63 | $-0.08 | -2.95% | 280,402 | $2.65 | $2.62 $2.70 |
| Sep 8, 2026 | $2.69 | $2.75 | $2.67 | $2.71 | $-0.01 | -0.37% | 263,048 | $2.70 | $2.67 $2.75 |
| Sep 4, 2026 | $2.68 | $2.74 | $2.68 | $2.72 | +$0.01 | +0.37% | 168,144 | $2.71 | $2.68 $2.74 |
| Sep 3, 2026 | $2.75 | $2.76 | $2.70 | $2.71 | $-0.02 | -0.73% | 148,110 | $2.72 | $2.70 $2.76 |
| Sep 2, 2026 | $2.67 | $2.74 | $2.67 | $2.73 | +$0.05 | +1.87% | 279,690 | $2.71 | $2.67 $2.74 |
| Sep 1, 2026 | $2.69 | $2.77 | $2.63 | $2.68 | $-0.06 | -2.01% | 603,389 | $2.71 | $2.63 $2.77 |
| Aug 31, 2026 | $2.80 | $2.80 | $2.69 | $2.74 | $-0.04 | -1.26% | 326,338 | $2.73 | $2.69 $2.80 |
| Aug 28, 2026 | $2.80 | $2.81 | $2.75 | $2.77 | $-0.03 | -1.07% | 309,687 | $2.77 | $2.75 $2.81 |
| Aug 27, 2026 | $2.84 | $2.88 | $2.77 | $2.80 | $-0.01 | -0.36% | 463,477 | $2.82 | $2.77 $2.88 |
| Aug 26, 2026 | $2.79 | $2.88 | $2.78 | $2.81 | $-0.02 | -0.71% | 395,827 | $2.82 | $2.78 $2.88 |
| Aug 25, 2026 | $2.95 | $2.99 | $2.78 | $2.83 | $-0.10 | -3.41% | 451,343 | $2.87 | $2.78 $2.99 |
| Aug 24, 2026 | $2.83 | $2.99 | $2.83 | $2.93 | +$0.06 | +2.09% | 603,897 | $2.91 | $2.83 $2.99 |
| Aug 21, 2026 | $2.80 | $2.88 | $2.79 | $2.87 | +$0.10 | +3.61% | 202,716 | $2.84 | $2.79 $2.88 |