NASDAQ:FBIO | Historical Stock Price | Fortress Biotech, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$3.52$9.46$25.42$68.30$183.492011-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$67.65$67.6514,680——
2012-12-28$71.25$71.253,080——
2012-12-27$70.80$70.804,287——
2012-12-26$69.30$69.302,773——
2012-12-24$72.75$72.751,400——
2012-12-21$72.15$72.156,387——
2012-12-20$74.25$74.254,707——
2012-12-19$71.85$71.856,373——
2012-12-18$73.20$73.202,727——
2012-12-17$67.50$67.504,480——
2012-12-14$68.85$68.851,060——
2012-12-13$68.70$68.701,213——
2012-12-12$69.45$69.452,093——
2012-12-11$70.65$70.652,680——
2012-12-10$66.90$66.902,647——
2012-12-07$65.40$65.402,047——
2012-12-06$66.90$66.901,200——
2012-12-05$66.90$66.902,813——
2012-12-04$69.60$69.601,847——
2012-12-03$68.40$68.402,107——
2012-11-30$70.95$70.952,353——
2012-11-29$72.60$72.606,073——
2012-11-28$72.75$72.758,400——
2012-11-27$73.20$73.202,473——
2012-11-26$73.50$73.502,513——
2012-11-23$76.50$76.502,240——
2012-11-21$67.95$67.95873——
2012-11-20$68.10$68.101,947——
2012-11-19$67.65$67.654,827——
2012-11-16$67.65$67.652,827——
2012-11-15$67.50$67.504,567——
2012-11-14$69.90$69.902,313——
2012-11-13$73.05$73.0518,533——
2012-11-12$74.55$74.551,073——
2012-11-09$74.85$74.852,307——
2012-11-08$74.55$74.553,413——
2012-11-07$74.55$74.554,673——
2012-11-06$76.50$76.502,540——
2012-11-05$76.65$76.652,607——
2012-11-02$75.75$75.752,527——
2012-11-01$77.85$77.855,827——
2012-10-31$79.50$79.502,380——
2012-10-26$79.50$79.503,213——
2012-10-25$82.05$82.05993——
2012-10-24$80.70$80.701,600——
2012-10-23$80.85$80.851,627——
2012-10-22$81.00$81.002,373——
2012-10-19$80.40$80.404,280——
2012-10-18$82.50$82.505,027——
2012-10-17$85.35$85.352,793——
2012-10-16$85.80$85.801,520——
2012-10-15$87.00$87.001,387——
2012-10-12$85.95$85.952,520——
2012-10-11$87.90$87.902,493——
2012-10-10$85.35$85.351,980——
2012-10-09$83.70$83.702,727——
2012-10-08$89.55$89.551,993——
2012-10-05$88.35$88.356,653——
2012-10-04$86.10$86.102,900——
2012-10-03$82.80$82.805,107——
2012-10-02$85.05$85.055,473——
2012-10-01$85.35$85.356,633——
2012-09-28$78.00$78.008,767——
2012-09-27$83.10$83.104,633——
2012-09-26$83.85$83.851,633——
2012-09-25$83.55$83.555,747——
2012-09-24$86.40$86.404,367——
2012-09-21$87.75$87.759,320——
2012-09-20$87.30$87.302,140——
2012-09-19$87.45$87.454,767——
2012-09-18$89.55$89.554,387——
2012-09-17$89.85$89.854,940——
2012-09-14$90.30$90.305,067——
2012-09-13$90.30$90.309,787——
2012-09-12$88.50$88.503,613——
2012-09-11$89.85$89.855,060——
2012-09-10$91.05$91.053,493——
2012-09-07$87.90$87.903,500——
2012-09-06$89.55$89.553,133——
2012-09-05$87.45$87.455,327——
2012-09-04$87.75$87.757,940——
2012-08-31$92.25$92.257,187——
2012-08-30$85.50$85.501,233——
2012-08-29$86.70$86.702,913——
2012-08-28$86.85$86.854,993——
2012-08-27$88.05$88.058,520——
2012-08-24$85.50$85.501,847——
2012-08-23$85.50$85.501,093——
2012-08-22$84.75$84.752,407——
2012-08-21$85.20$85.205,407——
2012-08-20$85.65$85.653,147——
2012-08-17$85.80$85.802,593——
2012-08-16$85.80$85.803,147——
2012-08-15$84.45$84.453,327——
2012-08-14$84.60$84.602,967——
2012-08-13$84.30$84.302,407——
2012-08-10$83.70$83.704,620——
2012-08-09$84.60$84.605,180——
2012-08-08$84.00$84.004,680——
2012-08-07$87.00$87.006,860——
2012-08-06$85.80$85.802,260——
2012-08-03$87.00$87.008,213——
2012-08-02$84.30$84.309,240——
2012-08-01$86.70$86.707,467——
2012-07-31$89.10$89.1025,320——
2012-07-30$89.55$89.558,120——
2012-07-27$95.70$95.7013,320——
2012-07-26$88.50$88.507,180——
2012-07-25$90.15$90.155,267——
2012-07-24$87.30$87.307,167——
2012-07-23$87.90$87.903,507——
2012-07-20$85.95$85.956,133——
2012-07-19$89.55$89.555,967——
2012-07-18$90.45$90.455,447——
2012-07-17$88.80$88.808,053——
2012-07-16$89.55$89.556,207——
2012-07-13$90.90$90.909,720——
2012-07-12$89.25$89.256,953——
2012-07-11$91.65$91.656,793——
2012-07-10$94.20$94.2016,400——
2012-07-09$94.05$94.0538,253——
2012-07-06$103.80$103.8037,820——
2012-07-05$103.50$103.5047,040——
2012-07-03$86.25$86.2513,167——
2012-07-02$80.10$80.1011,233——
2012-06-29$75.75$75.754,813——
2012-06-28$73.95$73.957,240——
2012-06-27$74.55$74.5517,973——
2012-06-26$76.35$76.359,320——
2012-06-25$80.40$80.405,780——
2012-06-22$79.50$79.50184,320——
2012-06-21$80.40$80.4016,393——
2012-06-20$84.00$84.007,920——
2012-06-19$83.85$83.859,767——
2012-06-18$81.15$81.158,447——
2012-06-15$83.10$83.104,893——
2012-06-14$88.50$88.503,980——
2012-06-13$84.45$84.454,540——
2012-06-12$84.15$84.1511,900——
2012-06-11$90.15$90.152,660——
2012-06-08$101.55$101.553,860——
2012-06-07$99.75$99.751,660——
2012-06-06$89.85$89.853,840——
2012-06-05$86.40$86.403,813——
2012-06-04$88.05$88.058,107——
2012-06-01$90.00$90.001,987——
2012-05-31$90.75$90.752,913——
2012-05-30$91.20$91.203,153——
2012-05-29$95.25$95.252,287——
2012-05-25$97.95$97.951,407——
2012-05-24$94.65$94.654,000——
2012-05-23$100.05$100.054,007——
2012-05-22$93.60$93.604,960——
2012-05-21$91.20$91.205,227——
2012-05-18$96.30$96.303,867——
2012-05-17$100.95$100.951,760——
2012-05-16$102.60$102.605,133——
2012-05-15$107.25$107.255,513——
2012-05-14$110.85$110.857,533——
2012-05-11$110.40$110.403,320——
2012-05-10$102.45$102.456,800——
2012-05-09$103.80$103.804,387——
2012-05-08$94.80$94.803,660——
2012-05-07$92.70$92.703,100——
2012-05-04$92.85$92.857,400——
2012-05-03$100.35$100.354,847——
2012-05-02$97.20$97.206,067——
2012-05-01$97.50$97.509,200——
2012-04-30$99.45$99.454,953——
2012-04-27$103.05$103.052,813——
2012-04-26$102.15$102.154,387——
2012-04-25$105.15$105.154,567——
2012-04-24$106.05$106.0511,567——
2012-04-23$116.85$116.854,480——
2012-04-20$116.10$116.101,700——
2012-04-19$117.60$117.603,580——
2012-04-18$115.80$115.804,920——
2012-04-17$120.00$120.005,093——
2012-04-16$119.55$119.557,407——
2012-04-13$127.35$127.3516,593——
2012-04-12$113.55$113.555,140——
2012-04-11$114.30$114.302,860——
2012-04-10$111.60$111.603,213——
2012-04-09$117.90$117.902,040——
2012-04-05$120.00$120.005,053——
2012-04-04$116.70$116.705,920——
2012-04-03$122.85$122.854,420——
2012-04-02$127.50$127.508,973——
2012-03-30$126.90$126.903,873——
2012-03-29$129.60$129.606,687——
2012-03-28$133.50$133.503,040——
2012-03-27$135.00$135.009,693——
2012-03-26$135.00$135.004,620——
2012-03-23$135.60$135.603,847——
2012-03-22$136.50$136.5010,473——
2012-03-21$142.80$142.8010,100——
2012-03-20$129.30$129.308,140——
2012-03-19$135.00$135.003,787——
2012-03-16$134.40$134.4023,673——
2012-03-15$123.15$123.158,567——
2012-03-14$116.25$116.256,507——
2012-03-13$112.50$112.503,380——
2012-03-12$112.05$112.055,800——
2012-03-09$112.35$112.357,373——
2012-03-08$111.00$111.005,960——
2012-03-07$111.75$111.754,060——
2012-03-06$109.50$109.506,960——
2012-03-05$114.00$114.006,987——
2012-03-02$120.00$120.004,920——
2012-03-01$115.95$115.9511,453——
2012-02-29$114.30$114.309,660——
2012-02-28$113.25$113.253,433——
2012-02-27$114.15$114.157,180——
2012-02-24$112.50$112.5027,820——
2012-02-23$103.50$103.502,980——
2012-02-22$102.75$102.751,987——
2012-02-21$101.70$101.702,187——
2012-02-17$100.50$100.502,040——
2012-02-16$97.50$97.502,220——
2012-02-15$99.00$99.004,640——
2012-02-14$99.75$99.754,647——
2012-02-13$94.35$94.351,787——
2012-02-10$93.75$93.754,653——
2012-02-09$94.20$94.20847——
2012-02-08$96.00$96.00720——
2012-02-07$91.50$91.501,320——
2012-02-06$95.55$95.551,920——
2012-02-03$94.05$94.051,260——
2012-02-02$94.80$94.802,800——
2012-02-01$98.40$98.402,093——
2012-01-31$94.95$94.953,513——
2012-01-30$95.55$95.552,227——
2012-01-27$97.50$97.501,307——
2012-01-26$98.25$98.252,387——
2012-01-25$97.35$97.351,080——
2012-01-24$89.40$89.406,927——
2012-01-23$98.55$98.555,460——
2012-01-20$100.35$100.3513,753——
2012-01-19$84.75$84.755,167——
2012-01-18$89.25$89.251,020——
2012-01-17$81.00$81.001,113——
2012-01-13$76.50$76.502,927——
2012-01-12$75.00$75.002,520——
2012-01-11$78.15$78.151,373——
2012-01-10$78.75$78.75993——
2012-01-09$86.25$86.25560——
2012-01-06$90.00$90.00160——
2012-01-05$94.05$94.05533——
2012-01-04$93.30$93.30587——
2012-01-03$91.50$91.50793——