MetaCap

Fortress Biotech Stock Price History

NASDAQ: FBIOHealth CareBiotechnology: Pharmaceutical PreparationsUSD

2.14+0.045 (+2.15%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FBIO price history at a glance

The price history for Fortress Biotech (FBIO) on this page begins on November 14, 2011, when the stock closed at $150.00; it most recently closed at $2.14 on October 5, 2026. The highest price in this record is $190.50, reached on April 22, 2013; the latest close is 98.9% below that peak. Across the 14 complete calendar years in the table, FBIO finished higher in 5 and lower in 9. Its best year was 2019 (+143.2%) and its worst was 2022 (-73.6%).

Over roughly 15 years the share price changed -98.6%, a -24.8% compound annual price return (excluding dividends). In the last 12 months alone, FBIO has lost 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2011
$190.50
Date of high
Apr 22, 2013
Low since 2011
$1.24
Date of low
Nov 6, 2023
52-week high
$4.53
52-week low
$2.00
Last close
$2.14

FBIO returns

1 week

+5.17%

1 month

-18.82%

3 months

-35.30%

6 months

-9.15%

Year to date

-41.67%

1 year

-21.22%

3 years

-26.38%

5 years

-95.38%

FBIO price return, excluding dividends.

FBIO annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.14-47.02%
20254.03+80.72%
20242.23-25.91%
20233.01-69.60%
20229.90-73.60%
202137.50-21.14%
202047.55+17.41%
201940.50+143.24%
201816.65-72.18%
201759.85+47.78%
201640.50-3.23%
201541.85+16.25%
201436.00-13.67%
201341.70-48.61%
201281.15-16.77%
2011*97.50-35.00%

* Partial year: the record begins after the start of 2011; return measured from the first available close.

2026 return is year to date.

FBIO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.122.172.092.14+2.15%
2.052.102.022.09+2.45%
2.022.062.002.04-0.49%
2.092.132.022.05-1.91%
2.032.142.002.09+2.96%
2.082.092.012.03-1.93%
2.172.172.072.07-3.27%
2.202.202.142.14-2.73%
2.202.212.142.20+1.38%
2.262.272.172.17-4.82%
2.272.322.262.280.00%
2.332.352.282.28-2.56%
2.452.452.332.34-4.49%
2.422.472.402.45+1.66%
2.502.522.392.41-3.98%
2.502.572.472.510.00%
2.492.512.442.51+2.03%
2.482.512.412.46-1.20%
2.512.532.462.49-1.58%
2.502.542.462.53+0.40%
2.592.622.522.52-1.95%
2.602.632.532.57-2.28%
2.672.702.622.63-2.95%
2.692.752.672.71-0.37%
2.682.742.682.72+0.37%
2.752.762.702.71-0.73%
2.672.742.672.73+1.87%
2.692.772.632.68-2.19%
2.802.802.692.74-1.08%
2.802.812.752.77-1.07%
2.842.882.772.80-0.36%
2.792.882.782.81-0.71%
2.952.992.782.83-3.41%
2.832.992.832.93+2.09%
2.802.882.792.87+3.61%
2.802.872.752.77-2.81%
2.932.932.792.85-2.06%
2.822.912.762.91+3.19%
2.892.902.732.82-3.75%
2.923.022.712.93-1.68%
2.763.062.702.98+8.36%
2.612.782.572.75+5.36%
2.742.742.602.61-5.09%
2.662.792.632.75+3.00%
2.772.852.652.67-3.61%
2.792.852.702.77-0.72%
2.782.882.752.79+2.57%
2.702.802.662.72-1.45%
2.972.972.622.76-11.82%
3.283.283.083.13-4.86%
3.363.453.273.29-1.79%
3.383.463.323.35-1.18%
3.263.393.153.39+3.67%
3.363.513.233.27-2.10%
3.473.493.273.34-2.62%
3.533.593.393.43-3.38%
3.553.653.493.55+0.57%
3.393.603.343.53+6.01%
3.393.483.323.33-0.89%
3.353.483.303.36-1.75%
3.693.713.413.42-7.82%
3.693.843.533.71-0.54%
3.343.753.313.73+13.03%
3.323.463.303.300.00%
3.293.303.133.30+0.30%
3.043.333.023.29+9.67%
2.993.082.873.00+0.33%
3.033.132.952.99+1.36%
3.033.082.942.95-2.96%
3.093.203.003.04-1.62%
3.063.123.023.09+0.98%
2.903.082.853.06+3.73%
2.852.952.732.95+6.88%
3.003.062.702.76-8.61%
3.153.213.003.02-3.82%
3.183.353.143.14-0.63%
3.053.243.013.16+2.60%
2.993.122.963.08+3.01%
3.143.162.982.99-2.61%
2.973.152.943.07+4.78%
2.832.992.812.93+2.45%
2.802.952.802.86+3.25%
2.772.832.732.77+0.36%
2.772.822.722.76-0.36%
2.902.952.772.77-5.46%
2.922.992.822.93+2.81%
2.753.002.752.85+7.55%
2.772.832.642.65-4.33%
2.592.802.592.77+6.13%
2.652.662.592.61-1.51%
2.582.752.532.65+3.11%
2.782.842.572.57-8.21%
2.802.852.722.80-0.36%
2.782.872.732.81+1.81%
2.662.782.662.76+2.60%
2.802.842.672.69-1.82%
2.772.862.742.74-1.44%
2.692.792.682.78+4.91%
2.572.692.572.65+4.74%
2.502.622.402.53+2.02%
2.412.622.412.48+2.90%
2.352.482.272.41+4.78%
2.262.342.182.30+3.14%
2.252.302.192.23-1.33%
2.222.272.202.26+0.89%
2.392.432.242.24-6.28%
2.442.442.362.39-0.42%
2.532.532.382.40-5.88%
2.482.572.422.55+3.66%
2.412.472.382.46+3.36%
2.322.422.322.38+2.15%
2.302.412.302.33+1.30%
2.222.322.212.30+3.60%
2.262.272.202.22-0.89%
2.292.292.212.24-1.32%
2.302.332.252.27-2.58%
2.242.342.232.33+4.48%
2.252.312.222.23-0.89%
2.252.322.242.25+0.90%
2.332.412.222.23-3.88%
2.342.372.302.32-1.69%
2.372.442.332.36+0.43%
2.392.472.322.35-3.29%
2.422.492.392.43+0.41%
2.432.472.392.420.00%
2.322.462.312.42+2.98%
2.412.452.312.35-2.08%
2.272.422.272.40+3.90%
2.402.452.262.31-1.70%
2.462.502.202.35-6.37%
2.552.602.452.51-3.46%
2.422.602.412.60+5.26%
2.752.902.472.47-11.47%
2.702.832.682.79+3.33%
2.732.752.612.70-2.17%
2.892.892.712.76-4.17%
2.903.012.752.88-3.68%
2.953.012.892.99+2.40%
3.003.002.892.92-2.01%
3.043.112.872.98-0.33%
3.133.142.962.99-4.78%
3.143.183.083.14-0.63%
3.133.253.123.16+1.28%
3.053.183.053.12+0.97%
3.103.183.043.09-0.32%
3.303.313.073.10-5.49%
3.153.293.153.28+1.86%
3.343.363.183.22-4.17%
3.423.433.293.36-0.30%
3.313.423.253.37+0.90%
3.053.473.023.34+6.71%
3.053.173.043.13+0.97%
3.113.193.063.10+1.31%
3.253.253.033.06-7.27%
3.233.373.213.30-3.51%
3.443.523.353.42-2.84%
3.553.553.393.52-0.85%
3.573.723.553.55+0.28%
3.473.753.413.54+2.61%
3.804.223.323.45+2.68%
3.443.493.333.36-3.45%
3.413.493.313.48+0.87%
3.503.543.403.45-1.43%
3.583.603.473.50-3.05%
3.493.703.453.61+3.44%
3.703.703.473.49-4.90%
3.753.753.453.67-2.13%
3.663.803.553.75+2.46%
3.273.763.273.66+11.93%
3.023.273.003.27+11.60%
3.053.162.912.93-4.87%
3.123.163.013.08-0.32%
3.183.212.963.09-1.90%
3.133.273.103.15+1.61%
3.303.363.103.10-7.74%
3.373.453.313.36-0.59%
3.463.463.283.38-2.31%
3.403.533.333.46+1.76%
3.403.423.273.400.00%
3.423.513.383.40-2.30%
3.453.603.443.48+0.58%
3.493.553.333.46-0.57%
3.653.653.403.48-6.45%
3.483.793.443.72+6.90%
3.273.583.263.48+6.10%
3.783.853.253.28-15.90%
4.154.153.683.90-7.14%
4.384.383.874.20-2.33%
4.404.534.294.30-1.83%
4.274.474.174.38+2.58%
4.224.394.074.27+1.43%
4.304.304.024.21-1.41%
4.154.344.084.27+5.96%
3.784.083.734.03+10.11%
3.603.753.593.66+2.23%
3.703.703.543.580.00%
3.743.803.563.58-4.28%
3.683.813.623.74+1.91%
3.623.683.553.67+1.94%
3.653.703.543.60-0.55%
3.603.683.513.62+2.26%
3.363.583.363.54+6.63%
3.453.503.313.32-3.21%
3.563.753.403.43-2.28%
3.273.593.213.51+5.72%
3.013.462.963.32+13.31%
2.953.002.902.93-0.34%
2.942.972.902.940.00%
2.832.992.832.94+3.52%
2.913.002.822.84-1.73%
2.842.912.782.89+2.12%
2.832.872.772.83+2.91%
2.662.852.632.75+2.23%
2.552.762.492.69+4.67%
2.722.722.562.57-5.51%
2.822.852.712.72-3.55%
2.762.862.762.82+2.17%
2.692.782.602.76+2.60%
2.542.702.542.69+5.49%
2.592.642.502.55-1.54%
2.512.612.502.59+2.37%
2.622.672.522.53-2.69%
2.702.702.552.60-2.62%
2.562.762.562.67+2.30%
2.652.732.532.61-0.38%
2.472.642.452.62+5.22%
2.572.582.402.49-4.96%
2.682.702.582.62-2.24%
2.572.722.552.68+3.47%
2.682.702.582.59-0.77%
2.492.612.462.61+3.57%
2.472.552.432.52+1.61%
2.452.532.442.48+0.40%
2.412.542.392.47+1.23%
2.572.572.392.44-4.69%
2.582.652.522.56-0.39%
2.522.592.482.57+1.98%
2.562.562.482.52-1.56%
2.592.592.512.56-0.39%
2.532.612.472.57+2.39%
2.542.592.502.51-0.40%
2.642.652.512.52-0.79%
2.752.792.522.54-8.30%
2.732.872.712.77+0.36%
2.792.822.662.76+2.22%
2.722.762.672.70-1.46%
2.842.902.702.74-2.84%
2.762.842.702.82+3.30%
2.702.782.592.73-2.50%
2.712.832.702.80+3.32%
2.812.832.702.71—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBIO chart for longer ranges.