Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fortress Biotec (FBIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.93 2.995 2.91 2.93 5,025
11th Dec 2025 (Thu) 2.91 2.97 2.91 2.94 15,648
10th Dec 2025 (Wed) 2.875 2.98 2.86 2.94 13,310
9th Dec 2025 (Tue) 2.90 2.99 2.845 2.84 14,343
8th Dec 2025 (Mon) 2.84 2.905 2.78 2.89 13,459
5th Dec 2025 (Fri) 2.845 2.86 2.78 2.83 17,683
4th Dec 2025 (Thu) 2.68 2.84 2.68 2.75 38,039
3rd Dec 2025 (Wed) 2.58 2.755 2.49 2.69 27,001
2nd Dec 2025 (Tue) 2.70 2.70 2.56 2.57 16,591
1st Dec 2025 (Mon) 2.83 2.83 2.71 2.72 30,290
28th Nov 2025 (Fri) 2.77 2.85 2.77 2.82 13,751
27th Nov 2025 (Thu) 2.69 2.78 2.69 2.76 22,081
26th Nov 2025 (Wed) 2.69 2.78 2.69 2.76 22,570
25th Nov 2025 (Tue) 2.59 2.69 2.57 2.69 11,154
24th Nov 2025 (Mon) 2.55 2.63 2.51 2.55 17,539
21st Nov 2025 (Fri) 2.51 2.61 2.51 2.59 3,444
20th Nov 2025 (Thu) 2.64 2.64 2.60 2.60 0
19th Nov 2025 (Wed) 2.64 2.64 2.56 2.60 24,198
18th Nov 2025 (Tue) 2.61 2.755 2.61 2.67 9,342
17th Nov 2025 (Mon) 2.65 2.73 2.55 2.61 24,705
14th Nov 2025 (Fri) 2.50 2.63 2.50 2.62 15,352
13th Nov 2025 (Thu) 2.53 2.56 2.40 2.49 43,010
12th Nov 2025 (Wed) 2.59 2.63 2.58 2.62 6,990
11th Nov 2025 (Tue) 2.60 2.72 2.59 2.68 22,781
10th Nov 2025 (Mon) 2.62 2.64 2.59 2.59 6,633
7th Nov 2025 (Fri) 2.50 2.60 2.475 2.61 4,899
6th Nov 2025 (Thu) 2.50 2.55 2.43 2.52 20,094
5th Nov 2025 (Wed) 2.47 2.52 2.44 2.48 21,716
4th Nov 2025 (Tue) 2.57 2.57 2.44 2.44 0
3rd Nov 2025 (Mon) 2.57 2.57 2.40 2.44 49,556
31st Oct 2025 (Fri) 2.55 2.635 2.52 2.56 43,235
30th Oct 2025 (Thu) 2.49 2.58 2.48 2.57 26,735
29th Oct 2025 (Wed) 2.56 2.56 2.48 2.52 16,063
28th Oct 2025 (Tue) 2.56 2.58 2.52 2.56 19,799
27th Oct 2025 (Mon) 2.54 2.60 2.47 2.57 18,520
24th Oct 2025 (Fri) 2.54 2.59 2.50 2.51 22,634
23rd Oct 2025 (Thu) 2.63 2.63 2.51 2.52 65,903
22nd Oct 2025 (Wed) 2.75 2.75 2.52 2.54 28,911
21st Oct 2025 (Tue) 2.77 2.865 2.72 2.77 19,856
20th Oct 2025 (Mon) 2.77 2.805 2.66 2.76 57,843
17th Oct 2025 (Fri) 2.72 2.75 2.67 2.70 15,181
16th Oct 2025 (Thu) 2.88 2.88 2.70 2.74 28,117
15th Oct 2025 (Wed) 2.74 2.84 2.70 2.82 24,778
14th Oct 2025 (Tue) 2.70 2.76 2.60 2.73 54,258
13th Oct 2025 (Mon) 2.71 2.83 2.71 2.80 87,512
FTSE 100 Latest
Value9,649.03
Change-54.13