7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,764.98

+358.09

+0.46%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

Fortress Biotech, Inc. (FBIOP)

15.10 -0.49 (-3.14%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.39	15.76	15.05	15.10	15.10	24,300
Oct 29, 2026	15.61	16.15	15.52	15.59	15.59	19,100
Oct 28, 2026	16.01	16.47	15.20	15.87	15.87	24,800
Oct 27, 2026	16.06	16.18	15.78	16.01	16.01	23,600
Oct 26, 2026	16.33	16.33	16.20	16.20	16.20	1,900
Oct 23, 2026	16.80	16.80	15.06	16.45	16.45	28,600
Oct 22, 2026	16.87	16.98	16.30	16.67	16.67	6,800
Oct 21, 2026	16.61	16.86	16.50	16.77	16.77	5,500
Oct 20, 2026	16.80	16.80	16.38	16.42	16.42	6,900
Oct 19, 2026	16.75	16.75	16.65	16.70	16.70	2,200
Oct 16, 2026	16.70	16.88	16.51	16.67	16.67	11,000
Oct 15, 2026	16.80	16.97	16.39	16.89	16.89	11,700
Oct 14, 2026	17.10	17.11	16.37	16.48	16.48	11,500
Oct 13, 2026	17.42	17.59	17.18	17.41	17.41	5,200
Oct 12, 2026	17.61	17.90	17.60	17.65	17.65	4,900
Oct 9, 2026	17.85	17.85	17.62	17.84	17.84	700
Oct 8, 2026	17.74	17.96	17.40	17.78	17.78	6,300
Oct 7, 2026	17.50	18.16	17.50	18.03	18.03	4,100
Oct 6, 2026	18.00	18.58	17.50	18.58	18.58	4,900
Oct 5, 2026	16.95	18.10	16.95	18.10	18.10	30,000
Oct 2, 2026	16.20	17.25	16.20	16.86	16.86	25,200
Oct 1, 2026	16.31	16.38	16.05	16.06	16.06	6,900
Sep 30, 2026	16.37	16.70	16.37	16.51	16.51	16,200
Sep 29, 2026	16.64	16.94	16.04	16.67	16.67	58,800
Sep 28, 2026	16.76	16.76	16.40	16.52	16.52	10,400
Sep 25, 2026	16.82	16.86	16.38	16.65	16.65	64,700
Sep 24, 2026	17.00	17.02	16.79	16.83	16.83	13,300
Sep 23, 2026	17.10	17.14	16.85	17.05	17.05	15,900
Sep 22, 2026	18.00	18.00	17.10	17.15	17.15	7,300
Sep 21, 2026	17.80	17.80	17.25	17.27	17.27	6,800
Sep 18, 2026	18.00	18.00	17.62	17.79	17.79	2,800
Sep 17, 2026	18.31	18.31	16.71	17.90	17.90	19,100
Sep 16, 2026	18.20	18.30	18.10	18.11	18.11	10,300
Sep 15, 2026	18.35	18.35	18.19	18.19	18.19	7,300
Sep 14, 2026	18.45	18.45	18.44	18.44	18.44	1,300
Sep 11, 2026	18.70	18.75	18.32	18.45	18.45	3,600
Sep 10, 2026	18.55	18.59	18.50	18.58	18.58	8,900
Sep 9, 2026	18.50	18.60	18.49	18.59	18.59	10,100
Sep 8, 2026	18.75	18.75	18.54	18.65	18.65	3,500
Sep 4, 2026	18.55	18.80	18.54	18.75	18.75	7,800
Sep 3, 2026	18.73	18.73	18.51	18.56	18.56	3,600
Sep 2, 2026	18.60	18.80	18.55	18.72	18.72	7,100
Sep 1, 2026	18.55	18.60	18.50	18.50	18.50	4,600
Aug 31, 2026	18.68	18.82	18.55	18.73	18.73	3,000
Aug 28, 2026	18.75	18.75	18.50	18.61	18.61	5,100
Aug 27, 2026	18.38	18.58	18.38	18.56	18.56	6,600
Aug 26, 2026	18.21	18.43	18.00	18.40	18.40	5,000
Aug 25, 2026	18.36	18.40	18.20	18.30	18.30	17,100
Aug 24, 2026	18.50	18.50	18.15	18.39	18.39	13,400
Aug 21, 2026	18.30	18.59	18.30	18.30	18.30	8,500
Aug 20, 2026	18.02	18.27	18.02	18.27	18.27	11,600
Aug 19, 2026	18.16	18.34	18.05	18.20	18.20	12,000
Aug 18, 2026	18.05	18.26	18.00	18.22	18.22	10,800
Aug 17, 2026	18.53	18.55	18.08	18.13	18.13	17,600
Aug 14, 2026	18.69	18.90	18.00	18.66	18.66	40,400
Aug 13, 2026	19.09	19.58	18.78	19.11	19.11	7,600
Aug 12, 2026	19.10	19.50	19.10	19.29	19.29	9,700
Aug 11, 2026	19.05	19.61	19.05	19.61	19.61	2,200
Aug 10, 2026	19.90	20.00	19.00	19.42	19.42	10,100
Aug 7, 2026	19.95	19.95	18.94	19.88	19.88	4,700
Aug 6, 2026	19.00	19.94	18.99	19.94	19.94	15,700
Aug 5, 2026	19.00	19.19	18.75	19.18	19.18	16,100
Aug 4, 2026	18.89	18.99	18.75	18.91	18.91	16,000
Aug 3, 2026	18.90	19.08	18.75	18.98	18.98	20,000
Jul 31, 2026	18.85	18.98	18.80	18.88	18.88	3,900
Jul 30, 2026	18.79	19.00	18.70	18.80	18.80	27,500
Jul 29, 2026	18.90	18.95	18.73	18.81	18.81	10,200
Jul 28, 2026	18.59	18.82	18.56	18.76	18.76	8,800
Jul 27, 2026	18.91	18.93	18.75	18.80	18.80	9,500
Jul 24, 2026	18.71	18.90	18.55	18.89	18.89	11,500
Jul 23, 2026	18.72	18.85	18.50	18.85	18.85	6,600
Jul 22, 2026	18.89	18.90	18.75	18.90	18.90	3,000
Jul 21, 2026	18.70	19.00	18.65	18.78	18.78	3,300
Jul 20, 2026	18.68	18.79	18.65	18.74	18.74	13,400
Jul 17, 2026	18.50	18.78	18.50	18.71	18.71	6,800
Jul 16, 2026	18.80	18.80	18.47	18.60	18.60	2,800
Jul 15, 2026	18.80	18.90	18.80	18.82	18.82	4,000
Jul 14, 2026	18.42	18.89	18.42	18.75	18.75	12,400
Jul 13, 2026	18.60	19.30	18.58	18.70	18.70	10,500
Jul 10, 2026	18.70	18.75	18.40	18.56	18.56	8,300
Jul 9, 2026	18.99	19.10	18.50	18.80	18.80	10,700
Jul 8, 2026	20.00	20.00	17.90	19.07	19.07	54,900
Jul 7, 2026	20.06	20.20	19.52	19.89	19.89	26,100
Jul 6, 2026	20.33	20.35	19.95	20.23	20.23	12,700
Jul 2, 2026	20.11	20.50	20.11	20.41	20.41	20,900
Jul 1, 2026	20.10	20.35	20.05	20.25	20.25	22,300
Jun 30, 2026	20.22	20.22	20.00	20.10	20.10	10,500
Jun 29, 2026	20.11	20.11	20.05	20.08	20.08	5,300
Jun 26, 2026	20.06	20.30	20.00	20.05	20.05	6,200
Jun 25, 2026	20.13	20.29	20.08	20.18	20.18	1,000
Jun 24, 2026	20.15	20.26	20.04	20.13	20.13	13,100
Jun 23, 2026	19.92	20.30	19.75	20.01	20.01	15,700
Jun 22, 2026	20.06	20.13	19.92	19.92	19.92	10,300
Jun 18, 2026	20.65	20.65	20.06	20.06	20.06	8,400
Jun 17, 2026	20.25	20.81	20.24	20.52	20.52	45,500
Jun 16, 2026	21.00	21.00	20.25	20.25	20.25	22,300
Jun 15, 2026	20.90	21.43	20.81	20.88	20.88	38,600
Jun 12, 2026	20.02	20.85	20.02	20.71	20.71	42,800
Jun 11, 2026	20.07	20.50	20.02	20.50	20.50	14,100
Jun 10, 2026	20.10	20.65	20.10	20.10	20.10	20,400
Jun 9, 2026	20.50	20.50	20.02	20.20	20.20	12,600
Jun 8, 2026	20.70	21.00	19.67	20.20	20.20	36,600
Jun 5, 2026	21.23	21.23	20.65	20.67	20.67	32,900
Jun 4, 2026	20.69	21.15	20.65	21.08	21.08	34,700
Jun 3, 2026	20.68	21.00	20.65	20.77	20.77	62,000
Jun 2, 2026	20.50	20.82	20.40	20.43	20.43	66,300
Jun 1, 2026	19.74	20.70	19.55	20.48	20.48	105,700
May 29, 2026	19.41	19.65	19.12	19.47	19.47	35,900
May 28, 2026	19.01	19.45	19.00	19.40	19.40	80,300
May 27, 2026	18.35	19.11	18.00	18.95	18.95	38,500
May 26, 2026	17.01	18.42	17.01	18.24	18.24	80,900
May 22, 2026	16.43	16.70	16.06	16.70	16.70	14,200
May 21, 2026	16.11	16.60	16.11	16.30	16.30	10,700
May 20, 2026	16.10	16.30	15.78	16.24	16.24	12,400
May 19, 2026	16.19	16.67	16.05	16.09	16.09	36,800
May 18, 2026	14.94	16.24	14.83	16.10	16.10	63,700
May 15, 2026	14.00	15.49	13.85	15.01	15.01	71,000
May 14, 2026	13.74	14.02	13.65	14.02	14.02	3,800
May 13, 2026	13.27	13.62	13.25	13.60	13.60	15,800
May 12, 2026	13.58	13.72	13.25	13.34	13.34	14,500
May 11, 2026	13.32	13.94	13.32	13.56	13.56	17,900
May 8, 2026	13.26	13.64	13.26	13.50	13.50	29,100
May 7, 2026	14.20	14.30	13.35	13.49	13.49	35,100
May 6, 2026	14.28	14.45	14.19	14.30	14.30	10,400
May 5, 2026	14.08	14.33	14.07	14.27	14.27	3,800
May 4, 2026	14.34	14.34	14.07	14.08	14.08	14,200
May 1, 2026	14.28	14.48	14.28	14.35	14.35	2,200
Apr 30, 2026	14.40	14.41	14.30	14.39	14.39	3,400
Apr 29, 2026	14.32	14.50	14.31	14.42	14.42	6,000
Apr 28, 2026	14.33	14.45	14.28	14.43	14.43	6,600
Apr 27, 2026	14.35	14.56	14.20	14.49	14.49	23,700
Apr 24, 2026	13.78	14.36	13.50	14.25	14.25	18,500
Apr 23, 2026	13.44	13.44	13.31	13.41	13.41	5,000
Apr 22, 2026	13.29	13.46	13.29	13.43	13.43	1,800
Apr 21, 2026	13.27	13.38	13.19	13.31	13.31	7,600
Apr 20, 2026	13.21	13.50	12.93	13.18	13.18	13,100
Apr 17, 2026	13.53	13.58	13.09	13.26	13.26	13,100
Apr 16, 2026	13.04	13.21	12.87	13.12	13.12	16,900
Apr 15, 2026	13.20	13.38	13.01	13.21	13.21	13,300
Apr 14, 2026	13.69	13.69	13.31	13.37	13.37	13,800
Apr 13, 2026	13.70	13.70	13.42	13.69	13.69	7,500
Apr 10, 2026	13.54	13.72	13.50	13.68	13.68	5,500
Apr 9, 2026	13.77	13.96	13.60	13.78	13.78	2,900
Apr 8, 2026	13.70	13.94	13.60	13.89	13.89	8,200
Apr 7, 2026	13.82	13.82	13.35	13.65	13.65	6,400
Apr 6, 2026	13.48	13.82	13.33	13.62	13.62	11,600
Apr 2, 2026	13.45	13.86	13.35	13.59	13.59	12,600
Apr 1, 2026	14.30	14.30	13.40	13.55	13.55	11,800
Mar 31, 2026	13.72	14.00	13.30	13.91	13.91	18,900
Mar 30, 2026	13.35	13.57	13.15	13.27	13.27	9,000
Mar 27, 2026	13.26	13.43	13.25	13.38	13.38	4,400
Mar 26, 2026	13.20	13.52	12.75	13.48	13.48	18,400
Mar 25, 2026	13.40	13.56	13.00	13.43	13.43	11,600
Mar 24, 2026	13.22	13.28	13.00	13.26	13.26	8,600
Mar 23, 2026	13.52	13.59	13.21	13.22	13.22	15,000
Mar 20, 2026	13.55	13.60	13.23	13.30	13.30	9,800
Mar 19, 2026	13.60	13.60	13.50	13.55	13.55	4,900
Mar 18, 2026	13.71	13.71	13.50	13.71	13.71	11,300
Mar 17, 2026	13.70	13.73	13.22	13.69	13.69	27,500
Mar 16, 2026	12.95	13.76	12.95	13.71	13.71	41,300
Mar 13, 2026	13.57	13.78	12.50	12.87	12.87	34,000
Mar 12, 2026	13.62	13.78	13.20	13.30	13.30	24,600
Mar 11, 2026	13.62	13.82	13.20	13.82	13.82	18,800
Mar 10, 2026	13.48	13.77	13.45	13.64	13.64	7,400
Mar 9, 2026	14.07	14.24	13.28	13.65	13.65	42,400
Mar 6, 2026	13.70	14.00	13.69	13.97	13.97	13,300
Mar 5, 2026	14.20	14.20	13.81	14.08	14.08	6,200
Mar 4, 2026	14.37	14.37	13.80	14.15	14.15	12,900
Mar 3, 2026	13.81	14.30	13.79	13.98	13.98	13,000
Mar 2, 2026	14.41	14.64	13.65	14.22	14.22	12,400
Feb 27, 2026	14.20	14.50	13.78	14.40	14.40	41,000
Feb 26, 2026	13.66	14.36	13.66	14.36	14.36	30,200
Feb 25, 2026	13.55	13.68	13.30	13.66	13.66	25,900
Feb 24, 2026	13.50	13.84	13.18	13.60	13.60	31,400
Feb 23, 2026	12.55	13.79	12.30	13.52	13.52	205,100
Feb 20, 2026	11.06	11.51	10.62	11.00	11.00	13,300
Feb 19, 2026	11.08	11.73	10.94	11.06	11.06	12,900
Feb 18, 2026	10.99	11.15	10.65	10.90	10.90	6,400
Feb 17, 2026	11.08	11.24	10.72	10.90	10.90	9,700
Feb 13, 2026	11.25	11.41	11.00	11.11	11.11	10,500
Feb 12, 2026	11.27	11.50	11.00	11.11	11.11	22,200
Feb 11, 2026	11.94	11.94	11.00	11.31	11.31	39,600
Feb 10, 2026	12.29	12.37	11.60	11.99	11.99	16,800
Feb 9, 2026	12.00	12.38	11.57	12.29	12.29	7,000
Feb 6, 2026	11.92	11.99	11.70	11.99	11.99	6,500
Feb 5, 2026	11.82	12.11	11.42	11.80	11.80	16,100
Feb 4, 2026	12.01	12.07	11.49	11.80	11.80	17,400
Feb 3, 2026	12.25	12.27	11.90	12.13	12.13	13,100
Feb 2, 2026	12.20	12.30	12.05	12.18	12.18	5,100
Jan 30, 2026	12.36	12.36	11.85	12.20	12.20	26,400
Jan 29, 2026	12.40	12.49	12.02	12.49	12.49	13,500
Jan 28, 2026	12.39	12.51	12.24	12.47	12.47	20,600
Jan 27, 2026	12.60	12.71	12.34	12.53	12.53	7,000
Jan 26, 2026	12.90	12.90	12.20	12.63	12.63	27,400
Jan 23, 2026	12.42	12.71	11.26	12.70	12.70	27,300
Jan 22, 2026	12.40	12.70	12.34	12.59	12.59	21,700
Jan 21, 2026	12.20	12.37	11.76	12.35	12.35	13,000
Jan 20, 2026	12.05	12.30	12.00	12.20	12.20	11,600
Jan 16, 2026	12.22	12.30	11.69	12.30	12.30	20,200
Jan 15, 2026	12.49	12.49	12.16	12.40	12.40	18,600
Jan 14, 2026	12.51	12.66	11.49	12.34	12.34	48,500
Jan 13, 2026	11.10	12.98	11.00	12.58	12.58	202,100
Jan 12, 2026	10.50	10.50	9.85	10.19	10.19	29,700
Jan 9, 2026	9.86	10.33	9.86	10.31	10.31	12,200
Jan 8, 2026	10.09	10.27	9.65	10.10	10.10	7,600
Jan 7, 2026	10.49	10.70	9.74	9.82	9.82	58,600
Jan 6, 2026	10.65	10.68	10.20	10.48	10.48	17,700
Jan 5, 2026	10.08	10.84	9.95	10.70	10.70	39,200
Jan 2, 2026	9.49	10.30	9.49	10.16	10.16	27,300
Dec 31, 2025	9.39	9.50	9.25	9.49	9.49	26,100
Dec 30, 2025	9.19	9.40	9.18	9.33	9.33	21,600
Dec 29, 2025	9.45	9.48	9.14	9.22	9.22	18,000
Dec 26, 2025	9.13	9.39	8.99	9.39	9.39	19,700
Dec 24, 2025	9.35	9.35	9.16	9.20	9.20	9,800
Dec 23, 2025	9.05	9.25	9.05	9.25	9.25	22,400
Dec 22, 2025	9.20	9.45	8.80	9.13	9.13	40,000
Dec 19, 2025	9.15	9.34	9.10	9.20	9.20	30,700
Dec 18, 2025	9.46	9.46	9.10	9.16	9.16	41,200
Dec 17, 2025	9.07	9.49	9.02	9.24	9.24	30,300
Dec 16, 2025	9.25	9.68	8.97	9.09	9.09	32,800
Dec 15, 2025	8.17	9.67	8.10	9.50	9.50	83,100
Dec 12, 2025	7.86	7.98	7.27	7.71	7.71	19,600
Dec 11, 2025	7.61	7.70	7.21	7.70	7.70	29,300
Dec 10, 2025	7.40	7.88	7.25	7.88	7.88	20,300
Dec 9, 2025	7.85	7.88	7.67	7.67	7.67	7,900
Dec 8, 2025	7.33	7.75	7.33	7.72	7.72	11,200
Dec 5, 2025	7.02	7.61	6.97	7.45	7.45	16,900
Dec 4, 2025	6.95	7.15	6.89	7.15	7.15	9,000
Dec 3, 2025	6.73	6.99	6.69	6.95	6.95	8,200
Dec 2, 2025	7.19	7.19	6.75	7.05	7.05	8,500
Dec 1, 2025	6.73	7.15	6.73	7.07	7.07	12,100
Nov 28, 2025	6.89	6.92	6.89	6.90	6.90	2,600
Nov 26, 2025	6.87	6.96	6.81	6.88	6.88	11,600
Nov 25, 2025	6.58	6.87	6.58	6.85	6.85	9,100
Nov 24, 2025	6.50	6.75	6.50	6.70	6.70	9,500
Nov 21, 2025	6.52	6.67	6.50	6.53	6.53	6,800
Nov 20, 2025	6.75	6.76	6.50	6.56	6.56	13,500
Nov 19, 2025	6.96	6.98	6.71	6.76	6.76	6,900
Nov 18, 2025	6.62	7.00	6.62	6.90	6.90	8,000
Nov 17, 2025	6.70	7.00	6.60	6.69	6.69	17,100
Nov 14, 2025	6.39	7.09	6.27	7.00	7.00	17,100
Nov 13, 2025	6.85	6.86	6.45	6.53	6.53	21,200
Nov 12, 2025	6.72	6.86	6.72	6.80	6.80	2,000
Nov 11, 2025	6.75	6.75	6.63	6.70	6.70	3,600
Nov 10, 2025	6.73	7.03	6.32	6.65	6.65	14,700
Nov 7, 2025	6.70	6.78	6.70	6.78	6.78	2,900
Nov 6, 2025	6.77	7.00	6.66	6.83	6.83	14,000
Nov 5, 2025	6.83	6.95	6.83	6.85	6.85	6,300
Nov 4, 2025	6.82	6.82	6.72	6.72	6.72	2,100
Nov 3, 2025	6.91	6.98	6.80	6.98	6.98	7,900
Oct 31, 2025	6.93	7.00	6.90	7.00	7.00	2,300

Mobilize your Website

View Site in Mobile | Classic

Share by: