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 (FBIOP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 8.45 9.08 8.45 9.08 2
18th Sep 2025 (Thu) 8.45 9.00 8.45 9.01 1,973
17th Sep 2025 (Wed) 8.45 8.47 8.30 8.465 1,700
16th Sep 2025 (Tue) 8.72 8.75 8.34 8.47 1,171
15th Sep 2025 (Mon) 8.76 8.90 8.75 8.86 7,832
12th Sep 2025 (Fri) 9.10 9.17 8.93 8.96 11,198
11th Sep 2025 (Thu) 9.20 9.46 9.10 9.11 6,441
10th Sep 2025 (Wed) 8.92 9.25 8.87 9.0355 2,571
9th Sep 2025 (Tue) 8.99 8.99 8.65 8.92 4,436
8th Sep 2025 (Mon) 8.97 9.20 8.95 9.15 2,915
5th Sep 2025 (Fri) 9.27 9.47 9.12 9.15 4,579
4th Sep 2025 (Thu) 8.77 8.90 8.77 8.74 1,100
3rd Sep 2025 (Wed) 9.40 9.40 9.08 9.04 2,132
2nd Sep 2025 (Tue) 8.49 9.70 8.49 9.4101 8,544
1st Sep 2025 (Mon) 8.06 8.25 8.00 8.187 6,034
29th Aug 2025 (Fri) 8.06 8.25 8.00 8.187 6,034
28th Aug 2025 (Thu) 8.01 8.20 8.01 8.0592 600
27th Aug 2025 (Wed) 7.87 7.89 7.87 7.94 900
26th Aug 2025 (Tue) 7.93 7.93 7.68 7.75 1,293
25th Aug 2025 (Mon) 7.60 7.66 7.55 7.5757 1,494
22nd Aug 2025 (Fri) 7.39 7.66 7.39 7.66 121
21st Aug 2025 (Thu) 7.39 7.65 7.39 7.7001 2,103
20th Aug 2025 (Wed) 7.54 7.54 7.35 7.59 1,311
19th Aug 2025 (Tue) 7.81 7.81 7.63 7.63 153
18th Aug 2025 (Mon) 7.81 7.81 7.81 7.79 200
15th Aug 2025 (Fri) 7.57 7.98 7.50 7.88 5,509
14th Aug 2025 (Thu) 7.19 7.23 7.00 7.15 1,404
13th Aug 2025 (Wed) 7.60 7.60 7.60 7.55 125
12th Aug 2025 (Tue) 7.50 7.50 7.38 7.58 558
11th Aug 2025 (Mon) 7.25 7.37 7.05 7.40 3,309
8th Aug 2025 (Fri) 7.00 7.13 7.00 7.13 1,205
7th Aug 2025 (Thu) 7.19 7.19 7.06 7.06 0
6th Aug 2025 (Wed) 7.19 7.19 7.12 7.12 50
5th Aug 2025 (Tue) 7.19 7.25 7.19 7.25 1,226
4th Aug 2025 (Mon) 7.10 7.10 7.10 7.2425 717
1st Aug 2025 (Fri) 6.78 6.88 6.78 6.9252 522
31st Jul 2025 (Thu) 6.95 7.00 6.77 6.87 887
30th Jul 2025 (Wed) 7.02 7.02 6.57 6.87 2,718
29th Jul 2025 (Tue) 6.99 7.11 6.81 6.87 3,204
28th Jul 2025 (Mon) 7.11 7.11 6.87 7.09 3,469
25th Jul 2025 (Fri) 7.10 7.10 6.90 7.10 1,463
24th Jul 2025 (Thu) 7.20 7.20 6.94 7.12 1,870
23rd Jul 2025 (Wed) 7.27 7.28 7.22 7.2485 706
22nd Jul 2025 (Tue) 7.26 7.26 7.01 7.06 796
FTSE 100 Latest
Value9,229.11
Change12.44