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
21st May 2026 (Thu) 2.75 2.785 2.68 2.78 49,274
20th May 2026 (Wed) 2.63 2.68 2.59 2.65 20,302
19th May 2026 (Tue) 2.46 2.615 2.42 2.53 31,988
18th May 2026 (Mon) 2.42 2.59 2.42 2.48 30,962
15th May 2026 (Fri) 2.31 2.47 2.27 2.41 30,887
14th May 2026 (Thu) 2.255 2.33 2.185 2.30 20,497
13th May 2026 (Wed) 2.21 2.24 2.19 2.23 16,809
12th May 2026 (Tue) 2.21 2.27 2.21 2.26 4,807
11th May 2026 (Mon) 2.35 2.36 2.24 2.24 34,897
8th May 2026 (Fri) 2.40 2.40 2.37 2.39 3,562
7th May 2026 (Thu) 2.52 2.52 2.39 2.40 14,333
6th May 2026 (Wed) 2.47 2.565 2.47 2.55 39,124
5th May 2026 (Tue) 2.40 2.47 2.385 2.46 15,945
4th May 2026 (Mon) 2.38 2.415 2.35 2.38 9,605
1st May 2026 (Fri) 2.31 2.41 2.31 2.33 4,892
30th Apr 2026 (Thu) 2.21 2.315 2.21 2.30 8,046
29th Apr 2026 (Wed) 2.22 2.24 2.20 2.22 8,217
28th Apr 2026 (Tue) 2.27 2.27 2.21 2.24 30,294
27th Apr 2026 (Mon) 2.30 2.32 2.26 2.27 8,951
24th Apr 2026 (Fri) 2.24 2.33 2.24 2.33 17,960
23rd Apr 2026 (Thu) 2.23 2.27 2.22 2.23 5,050
22nd Apr 2026 (Wed) 2.28 2.32 2.24 2.25 14,806
21st Apr 2026 (Tue) 2.31 2.31 2.22 2.23 32,044
20th Apr 2026 (Mon) 2.34 2.36 2.30 2.32 4,337
17th Apr 2026 (Fri) 2.41 2.43 2.33 2.36 24,517
16th Apr 2026 (Thu) 2.36 2.36 2.32 2.35 22,374
15th Apr 2026 (Wed) 2.48 2.48 2.40 2.43 33,651
14th Apr 2026 (Tue) 2.46 2.46 2.395 2.42 8,798
13th Apr 2026 (Mon) 2.35 2.45 2.35 2.42 9,886
10th Apr 2026 (Fri) 2.385 2.395 2.315 2.35 9,713
9th Apr 2026 (Thu) 2.29 2.41 2.28 2.40 7,669
8th Apr 2026 (Wed) 2.445 2.445 2.265 2.31 49,633
7th Apr 2026 (Tue) 2.40 2.40 2.20 2.35 79,355
6th Apr 2026 (Mon) 2.53 2.59 2.45 2.51 59,927
3rd Apr 2026 (Fri) 2.41 2.60 2.41 2.60 24,594
2nd Apr 2026 (Thu) 2.41 2.60 2.41 2.60 24,594
1st Apr 2026 (Wed) 2.80 2.89 2.47 2.47 23,877
31st Mar 2026 (Tue) 2.75 2.81 2.68 2.79 46,211
30th Mar 2026 (Mon) 2.72 2.74 2.61 2.70 95,087
27th Mar 2026 (Fri) 2.87 2.87 2.72 2.76 11,979
26th Mar 2026 (Thu) 2.82 3.01 2.75 2.88 57,517
25th Mar 2026 (Wed) 2.96 3.01 2.89 2.99 12,659
24th Mar 2026 (Tue) 2.95 2.98 2.89 2.92 14,881
23rd Mar 2026 (Mon) 3.05 3.09 2.875 2.98 33,143
FTSE 100 Latest
Value10,466.26
Change22.79