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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.55$47.5530,920——
2020-12-30$51.00$51.0059,120——
2020-12-29$45.60$45.6050,453——
2020-12-28$47.55$47.5557,927——
2020-12-24$51.45$51.4533,520——
2020-12-23$54.15$54.1544,827——
2020-12-22$52.05$52.0550,360——
2020-12-21$50.10$50.10136,153——
2020-12-18$49.50$49.50146,807——
2020-12-17$49.35$49.35202,540——
2020-12-16$41.85$41.8536,853——
2020-12-15$40.95$40.9581,573——
2020-12-14$40.20$40.20105,967——
2020-12-11$37.80$37.8039,793——
2020-12-10$37.05$37.0543,373——
2020-12-09$36.45$36.4560,087——
2020-12-08$38.25$38.2584,200——
2020-12-07$39.15$39.1553,753——
2020-12-04$41.70$41.7027,867——
2020-12-03$40.95$40.9533,500——
2020-12-02$42.00$42.0031,920——
2020-12-01$40.80$40.8038,413——
2020-11-30$41.25$41.2553,420——
2020-11-27$41.55$41.5526,547——
2020-11-25$39.15$39.1534,840——
2020-11-24$37.80$37.8043,120——
2020-11-23$39.30$39.3060,967——
2020-11-20$42.45$42.4529,687——
2020-11-19$41.40$41.4033,740——
2020-11-18$42.45$42.4566,000——
2020-11-17$39.90$39.9048,453——
2020-11-16$39.90$39.9095,967——
2020-11-13$38.40$38.4034,787——
2020-11-12$37.80$37.8033,740——
2020-11-11$38.10$38.1056,713——
2020-11-10$35.25$35.25102,527——
2020-11-09$35.10$35.1089,320——
2020-11-06$34.65$34.6530,973——
2020-11-05$36.45$36.4533,913——
2020-11-04$35.85$35.8530,240——
2020-11-03$33.75$33.7537,767——
2020-11-02$33.30$33.3043,507——
2020-10-30$33.00$33.0059,693——
2020-10-29$35.70$35.7061,873——
2020-10-28$34.80$34.80125,420——
2020-10-27$36.45$36.45114,793——
2020-10-26$37.80$37.8061,160——
2020-10-23$39.75$39.7561,887——
2020-10-22$40.20$40.2090,860——
2020-10-21$38.55$38.5583,320——
2020-10-20$39.75$39.7577,167——
2020-10-19$39.30$39.30109,633——
2020-10-16$41.40$41.4071,220——
2020-10-15$41.40$41.40103,513——
2020-10-14$42.30$42.30105,173——
2020-10-13$46.05$46.05154,553——
2020-10-12$47.55$47.55345,447——
2020-10-09$62.55$62.55142,453——
2020-10-08$66.75$66.75179,407——
2020-10-07$64.65$64.6574,300——
2020-10-06$61.80$61.8070,320——
2020-10-05$63.30$63.3093,693——
2020-10-02$59.25$59.2566,567——
2020-10-01$60.45$60.4565,547——
2020-09-30$60.60$60.6063,820——
2020-09-29$58.50$58.5046,993——
2020-09-28$59.10$59.1084,460——
2020-09-25$60.60$60.6076,193——
2020-09-24$57.90$57.9074,860——
2020-09-23$59.55$59.55131,833——
2020-09-22$65.55$65.5580,353——
2020-09-21$70.05$70.0590,753——
2020-09-18$71.70$71.70162,127——
2020-09-17$67.35$67.3582,113——
2020-09-16$66.15$66.1580,980——
2020-09-15$64.80$64.80117,047——
2020-09-14$65.25$65.25127,147——
2020-09-11$60.15$60.15168,107——
2020-09-10$62.25$62.25104,760——
2020-09-09$58.20$58.20113,447——
2020-09-08$54.60$54.6051,267——
2020-09-04$56.10$56.1087,067——
2020-09-03$58.50$58.5095,933——
2020-09-02$61.20$61.20166,467——
2020-09-01$59.40$59.40162,820——
2020-08-31$59.40$59.40211,253——
2020-08-28$56.70$56.70497,367——
2020-08-27$49.65$49.6554,547——
2020-08-26$50.25$50.2558,940——
2020-08-25$51.60$51.6068,853——
2020-08-24$51.45$51.45117,713——
2020-08-21$54.75$54.7599,840——
2020-08-20$53.55$53.55163,480——
2020-08-19$52.80$52.8078,693——
2020-08-18$51.00$51.00100,880——
2020-08-17$47.55$47.55543,787——
2020-08-14$47.25$47.2555,600——
2020-08-13$44.55$44.5548,120——
2020-08-12$44.55$44.5578,993——
2020-08-11$45.00$45.00159,593——
2020-08-10$49.80$49.80111,113——
2020-08-07$45.75$45.7534,980——
2020-08-06$44.10$44.1033,693——
2020-08-05$43.95$43.9541,927——
2020-08-04$42.15$42.1541,140——
2020-08-03$43.50$43.5048,453——
2020-07-31$41.70$41.7050,900——
2020-07-30$41.70$41.7040,780——
2020-07-29$40.80$40.8043,447——
2020-07-28$42.75$42.7521,540——
2020-07-27$43.20$43.2039,993——
2020-07-24$43.05$43.0524,247——
2020-07-23$44.55$44.5540,887——
2020-07-22$45.75$45.7538,293——
2020-07-21$46.20$46.2080,953——
2020-07-20$49.80$49.80164,160——
2020-07-17$43.05$43.0556,027——
2020-07-16$40.65$40.6518,433——
2020-07-15$40.35$40.3529,553——
2020-07-14$40.50$40.5034,220——
2020-07-13$39.30$39.3042,380——
2020-07-10$40.65$40.6530,100——
2020-07-09$42.90$42.9037,260——
2020-07-08$42.60$42.6028,013——
2020-07-07$42.00$42.0031,093——
2020-07-06$40.35$40.3536,887——
2020-07-02$40.35$40.3540,273——
2020-07-01$40.80$40.8041,900——
2020-06-30$40.20$40.2046,960——
2020-06-29$40.05$40.0545,480——
2020-06-26$39.15$39.15528,947——
2020-06-25$42.15$42.1555,353——
2020-06-24$43.50$43.5078,000——
2020-06-23$40.80$40.8063,913——
2020-06-22$43.05$43.0536,427——
2020-06-19$45.30$45.30117,547——
2020-06-18$41.85$41.8537,127——
2020-06-17$42.00$42.0024,793——
2020-06-16$43.05$43.0528,520——
2020-06-15$42.45$42.4549,753——
2020-06-12$41.55$41.5548,580——
2020-06-11$38.10$38.1062,173——
2020-06-10$43.20$43.2039,760——
2020-06-09$43.65$43.6530,347——
2020-06-08$44.70$44.7045,013——
2020-06-05$44.55$44.5552,847——
2020-06-04$43.35$43.3545,440——
2020-06-03$45.30$45.3061,573——
2020-06-02$47.40$47.4052,460——
2020-06-01$44.85$44.8572,173——
2020-05-29$43.50$43.5028,933——
2020-05-28$43.95$43.9522,360——
2020-05-27$45.00$45.0035,947——
2020-05-26$45.00$45.0058,713——
2020-05-22$42.45$42.4547,833——
2020-05-21$39.75$39.7518,193——
2020-05-20$39.00$39.0038,033——
2020-05-19$38.25$38.2517,347——
2020-05-18$39.30$39.3051,747——
2020-05-15$38.55$38.5521,447——
2020-05-14$38.55$38.5527,927——
2020-05-13$37.50$37.5039,487——
2020-05-12$37.35$37.3587,053——
2020-05-11$39.60$39.60128,267——
2020-05-08$33.30$33.30320,960——
2020-05-07$31.35$31.3517,620——
2020-05-06$31.80$31.8024,147——
2020-05-05$30.60$30.6020,640——
2020-05-04$31.35$31.3522,147——
2020-05-01$30.60$30.6018,887——
2020-04-30$31.65$31.6534,187——
2020-04-29$30.45$30.4538,180——
2020-04-28$30.75$30.7517,600——
2020-04-27$30.60$30.6021,807——
2020-04-24$31.20$31.208,607——
2020-04-23$30.75$30.7513,820——
2020-04-22$29.70$29.7024,860——
2020-04-21$31.35$31.359,680——
2020-04-20$33.00$33.0021,847——
2020-04-17$33.45$33.4515,360——
2020-04-16$32.70$32.7029,620——
2020-04-15$33.00$33.0024,680——
2020-04-14$32.40$32.4017,120——
2020-04-13$32.10$32.1016,920——
2020-04-09$30.30$30.3033,653——
2020-04-08$28.50$28.50201,773——
2020-04-07$27.45$27.4523,547——
2020-04-06$30.00$30.0026,513——
2020-04-03$28.50$28.5011,907——
2020-04-02$27.45$27.4515,867——
2020-04-01$27.75$27.7529,627——
2020-03-31$28.35$28.3514,193——
2020-03-30$26.70$26.7023,193——
2020-03-27$25.65$25.6519,133——
2020-03-26$25.65$25.6523,887——
2020-03-25$23.55$23.5532,513——
2020-03-24$22.05$22.0530,333——
2020-03-23$19.05$19.0543,407——
2020-03-20$18.45$18.4520,887——
2020-03-19$17.55$17.5518,447——
2020-03-18$17.25$17.2525,633——
2020-03-17$20.70$20.7036,467——
2020-03-16$17.10$17.1052,053——
2020-03-13$19.95$19.9542,193——
2020-03-12$18.00$18.0058,707——
2020-03-11$24.15$24.1536,087——
2020-03-10$25.95$25.9523,693——
2020-03-09$27.15$27.1538,833——
2020-03-06$30.00$30.0015,547——
2020-03-05$30.45$30.4519,627——
2020-03-04$31.35$31.3522,213——
2020-03-03$30.30$30.3034,293——
2020-03-02$30.75$30.7516,733——
2020-02-28$32.10$32.1038,880——
2020-02-27$32.10$32.1037,013——
2020-02-26$34.50$34.5023,153——
2020-02-25$35.85$35.8531,020——
2020-02-24$38.55$38.5532,593——
2020-02-21$40.65$40.6518,920——
2020-02-20$41.25$41.2523,160——
2020-02-19$41.10$41.1036,007——
2020-02-18$43.20$43.2024,260——
2020-02-14$44.40$44.4066,360——
2020-02-13$41.85$41.8573,567——
2020-02-12$40.20$40.2017,760——
2020-02-11$39.90$39.9022,253——
2020-02-10$38.70$38.7011,540——
2020-02-07$38.70$38.7028,440——
2020-02-06$38.40$38.4033,347——
2020-02-05$35.55$35.5519,313——
2020-02-04$34.80$34.8023,987——
2020-02-03$33.45$33.4512,413——
2020-01-31$33.75$33.7529,320——
2020-01-30$35.55$35.5529,627——
2020-01-29$36.75$36.7513,973——
2020-01-28$36.90$36.9046,947——
2020-01-27$36.75$36.7520,567——
2020-01-24$39.15$39.1544,720——
2020-01-23$39.60$39.6031,540——
2020-01-22$41.85$41.8544,753——
2020-01-21$40.50$40.5049,087——
2020-01-17$38.70$38.7056,093——
2020-01-16$42.15$42.15114,360——
2020-01-15$35.70$35.7020,213——
2020-01-14$35.55$35.5515,740——
2020-01-13$36.15$36.1529,087——
2020-01-10$37.05$37.05100,947——
2020-01-09$38.10$38.1021,187——
2020-01-08$37.95$37.9533,860——
2020-01-07$38.85$38.8520,000——
2020-01-06$40.20$40.2016,260——
2020-01-03$40.50$40.5030,053——
2020-01-02$40.65$40.6541,160——