$FBIO: Fortress Biotech, Inc. - Common Stock
2024-11-26 FBIO 2024-11-26 08:01:47 1.86 1.51 4.35% FBIO 2024-11-26 09:01:37 1.84 1.54 0.00% FBIO 2024-11-26 10:01:44 1.71 1.54 0.00% FBIO 2024-11-26 11:01:36 1.77 1.76 4.35% FBIO 2024-11-26 12:01:46 1.77 1.76 4.97% FBIO 2024-11-26 13:01:26 1.80 1.79 6.83% FBIO 2024-11-26 14:01:44 1.81 1.80 7.45% FBIO 2024-11-26 16:01:43 1.80 1.79 6.83% FBIO 2024-11-26 17:01:30 1.84 1.82 6.83% FBIO 2024-11-26 18:01:45 1.84 1.73 9.52% FBIO 2024-11-26 20:01:45 1.88 1.73 9.52% 2024-11-27 FBIO 2024-11-27 06:01:45 2.09 1.63 9.52% FBIO 2024-11-27 07:01:48 1.99 1.82 9.52% FBIO 2024-11-27 08:02:26 1.92 1.82 9.52% FBIO 2024-11-27 09:01:34 1.84 1.64 0.00% FBIO 2024-11-27 10:01:18 1.84 1.79 0.00% FBIO 2024-11-27 11:01:21 1.85 1.84 0.60% FBIO 2024-11-27 13:02:23 1.81 1.80 -2.38% FBIO 2024-11-27 14:02:44 1.85 1.84 0.60% FBIO 2024-11-27 15:01:37 1.82 1.81 -1.19% FBIO 2024-11-27 16:01:42 1.83 1.82 -1.19% FBIO 2024-11-27 17:01:41 1.83 1.82 -0.60% FBIO 2024-11-27 18:01:41 1.90 1.82 -0.54% FBIO 2024-11-27 20:01:42 1.90 1.80 -0.54% 2024-11-28 FBIO 2024-11-28 22:01:43 0.00 0.00 -0.54% 2024-11-29 FBIO 2024-11-29 06:01:43 2.17 1.95 -0.54% FBIO 2024-11-29 07:02:31 2.10 1.67 6.52% FBIO 2024-11-29 08:02:23 1.89 1.83 2.72% FBIO 2024-11-29 09:01:36 1.89 1.83 3.26% FBIO 2024-11-29 10:01:42 2.09 1.83 3.26% FBIO 2024-11-29 11:01:47 1.89 1.87 2.72% FBIO 2024-11-29 12:01:36 2.05 2.04 11.41% FBIO 2024-11-29 13:01:37 2.10 2.09 14.13% FBIO 2024-11-29 14:01:37 2.14 2.13 16.85% FBIO 2024-11-29 15:01:34 2.18 2.08 16.39% FBIO 2024-11-29 16:01:42 2.18 2.14 1.09% FBIO 2024-11-29 18:01:37 2.24 2.08 19.13% FBIO 2024-11-29 19:01:39 0.00 0.00 19.13% 2024-12-02 FBIO 2024-12-02 06:01:59 2.65 2.17 2.73% FBIO 2024-12-02 07:01:31 2.40 2.17 2.73% FBIO 2024-12-02 08:01:52 2.24 2.17 5.46% FBIO 2024-12-02 09:01:29 2.20 2.13 3.28% FBIO 2024-12-02 10:01:50 2.14 2.07 -0.55% FBIO 2024-12-02 11:01:33 2.29 2.28 8.74% FBIO 2024-12-02 12:01:58 2.20 2.19 3.83% FBIO 2024-12-02 13:01:29 2.23 2.22 4.92% FBIO 2024-12-02 14:01:52 2.24 2.23 5.46% FBIO 2024-12-02 15:01:28 2.30 2.29 9.29% FBIO 2024-12-02 16:01:53 2.29 2.28 8.74% FBIO 2024-12-02 18:01:52 2.35 2.29 7.98% FBIO 2024-12-02 19:01:32 2.35 2.26 7.04% FBIO 2024-12-02 20:02:00 2.35 2.26 8.45% FBIO 2024-12-02 21:01:32 2.35 2.26 9.86% FBIO 2024-12-02 22:03:41 2.35 2.26 8.45% 2024-12-03 FBIO 2024-12-03 06:01:54 2.39 2.15 3.76% FBIO 2024-12-03 07:01:27 2.39 2.15 2.82% FBIO 2024-12-03 08:01:53 2.33 2.06 0.94% FBIO 2024-12-03 09:01:29 2.35 2.08 1.88% FBIO 2024-12-03 10:01:53 2.34 2.08 -1.88% FBIO 2024-12-03 11:01:27 2.22 2.19 -4.69% FBIO 2024-12-03 12:01:51 2.22 2.21 -4.23% FBIO 2024-12-03 13:01:26 2.24 2.23 -3.29% FBIO 2024-12-03 14:01:48 2.18 2.17 -6.10% FBIO 2024-12-03 15:01:31 2.17 2.16 -6.10% FBIO 2024-12-03 16:01:53 2.22 2.21 -4.23% FBIO 2024-12-03 17:01:32 2.19 2.18 -5.16% FBIO 2024-12-03 18:01:58 2.26 2.11 -4.35% FBIO 2024-12-03 19:01:33 2.30 2.02 -4.35% 2024-12-04 FBIO 2024-12-04 06:01:49 2.29 2.00 -4.35% FBIO 2024-12-04 07:01:26 2.20 2.00 0.43% FBIO 2024-12-04 08:01:49 2.20 2.00 -0.43% FBIO 2024-12-04 09:01:26 2.20 2.14 -1.74% FBIO 2024-12-04 10:01:48 2.20 2.13 -2.17% FBIO 2024-12-04 11:01:33 2.20 2.16 1.30% FBIO 2024-12-04 12:01:55 2.18 2.17 -0.87% FBIO 2024-12-04 13:01:33 2.17 2.16 -0.87% FBIO 2024-12-04 14:01:52 2.19 2.18 0.00% FBIO 2024-12-04 15:01:27 2.16 2.15 -1.74% FBIO 2024-12-04 16:01:59 2.17 2.16 -0.87% FBIO 2024-12-04 18:01:50 2.18 2.16 -0.46% FBIO 2024-12-04 19:01:29 2.23 2.12 -0.46% FBIO 2024-12-04 20:01:54 2.23 2.11 -2.74% 2024-12-05 FBIO 2024-12-05 06:01:50 2.23 2.14 -2.74% FBIO 2024-12-05 07:01:34 2.20 2.14 0.91% FBIO 2024-12-05 08:01:53 2.20 1.96 0.46% FBIO 2024-12-05 09:01:29 2.20 2.12 0.00% FBIO 2024-12-05 11:01:30 2.05 2.04 -6.39% FBIO 2024-12-05 12:01:50 2.02 2.01 -7.76% FBIO 2024-12-05 13:02:00 2.05 2.03 -6.39% FBIO 2024-12-05 14:01:49 2.08 2.07 -5.02% FBIO 2024-12-05 15:01:36 2.04 2.03 -6.85% FBIO 2024-12-05 16:01:50 2.07 2.06 -5.48% FBIO 2024-12-05 17:01:31 2.06 2.05 -5.48% FBIO 2024-12-05 18:01:53 2.17 2.00 -5.50% FBIO 2024-12-05 19:01:34 2.18 2.00 -5.50% 2024-12-06 FBIO 2024-12-06 06:01:48 2.09 2.00 -2.29% FBIO 2024-12-06 09:01:31 2.08 2.02 1.38% FBIO 2024-12-06 11:01:30 2.11 2.08 2.75% FBIO 2024-12-06 12:01:48 2.04 2.02 -1.83% FBIO 2024-12-06 13:01:31 2.00 1.99 -2.75% FBIO 2024-12-06 15:01:27 2.01 2.00 -2.75% FBIO 2024-12-06 16:01:57 2.03 2.02 -1.83% FBIO 2024-12-06 17:01:34 2.05 2.04 -0.92% FBIO 2024-12-06 18:01:59 2.06 2.04 0.00% FBIO 2024-12-06 19:01:29 2.06 2.04 -0.49% FBIO 2024-12-06 20:01:51 2.06 2.04 -0.97% FBIO 2024-12-06 21:01:40 2.06 1.98 0.00% FBIO 2024-12-06 22:03:46 2.06 2.04 0.00% 2024-12-09 FBIO 2024-12-09 00:03:46 0.00 0.00 0.00% FBIO 2024-12-09 06:01:50 2.10 1.82 0.00% FBIO 2024-12-09 09:01:32 2.10 1.88 0.00% FBIO 2024-12-09 10:01:53 2.10 1.83 0.00% FBIO 2024-12-09 12:01:54 2.16 2.15 4.85% FBIO 2024-12-09 13:01:28 2.19 2.17 6.31% FBIO 2024-12-09 14:01:57 2.23 2.22 8.74% FBIO 2024-12-09 15:01:36 2.27 2.25 10.19% FBIO 2024-12-09 16:01:58 2.26 2.25 10.19% FBIO 2024-12-09 17:01:33 2.24 2.23 9.22% FBIO 2024-12-09 18:01:56 2.30 2.20 9.76% 2024-12-10 FBIO 2024-12-10 06:01:45 2.50 2.06 9.76% FBIO 2024-12-10 08:01:45 2.45 2.00 9.76% FBIO 2024-12-10 09:01:34 2.45 2.21 0.00% FBIO 2024-12-10 10:01:54 2.47 2.21 0.98% FBIO 2024-12-10 11:01:34 2.16 2.15 -4.39% FBIO 2024-12-10 12:01:55 2.12 2.11 -6.34% FBIO 2024-12-10 13:01:35 2.07 2.06 -9.27% FBIO 2024-12-10 14:01:50 2.15 2.13 -5.37% FBIO 2024-12-10 15:01:30 2.16 2.15 -4.88% FBIO 2024-12-10 16:01:58 2.17 2.15 -4.39% FBIO 2024-12-10 17:01:36 2.13 2.12 -5.85% FBIO 2024-12-10 18:01:57 2.44 2.09 -6.67% FBIO 2024-12-10 20:01:47 2.30 2.09 -6.67% FBIO 2024-12-10 21:01:30 2.30 2.20 0.00% FBIO 2024-12-10 22:03:15 2.30 2.09 -6.67% 2024-12-11 FBIO 2024-12-11 06:01:56 2.49 1.94 -6.67% FBIO 2024-12-11 08:01:47 2.28 2.15 6.67% FBIO 2024-12-11 09:01:31 2.28 2.15 1.33% FBIO 2024-12-11 11:01:25 2.17 2.15 1.33% FBIO 2024-12-11 12:01:43 2.05 2.04 -3.56% FBIO 2024-12-11 13:01:25 2.06 2.05 -2.67% FBIO 2024-12-11 14:01:41 2.07 2.06 -2.67% FBIO 2024-12-11 18:01:36 2.09 2.04 -2.83% FBIO 2024-12-11 19:01:26 2.36 2.04 -2.83% FBIO 2024-12-11 20:01:41 2.26 2.04 -2.83% 2024-12-12 FBIO 2024-12-12 06:04:33 2.49 1.86 -2.83% FBIO 2024-12-12 07:01:21 2.36 1.86 -2.83% FBIO 2024-12-12 08:01:52 2.31 1.86 -2.83% FBIO 2024-12-12 09:01:39 2.25 1.89 0.00% FBIO 2024-12-12 10:01:45 2.25 2.06 0.47% FBIO 2024-12-12 11:01:28 2.08 2.06 0.47% FBIO 2024-12-12 12:01:40 2.10 2.07 1.42% FBIO 2024-12-12 13:01:23 2.07 2.05 0.00% FBIO 2024-12-12 14:01:48 2.05 2.03 -0.94% FBIO 2024-12-12 15:01:25 2.03 2.01 -0.94% FBIO 2024-12-12 16:01:43 2.03 2.02 -1.89% FBIO 2024-12-12 17:01:16 2.00 1.98 -3.30% FBIO 2024-12-12 18:01:53 2.06 1.97 -3.40% FBIO 2024-12-12 19:01:33 2.06 1.97 -2.91% FBIO 2024-12-12 20:01:51 2.25 1.97 -2.91% FBIO 2024-12-12 21:01:24 2.22 1.97 -2.91% FBIO 2024-12-12 22:03:36 0.00 0.00 -2.91% 2024-12-13 FBIO 2024-12-13 06:01:57 2.49 1.82 -2.91% FBIO 2024-12-13 07:01:24 2.49 1.99 -2.91% FBIO 2024-12-13 09:01:31 2.37 1.99 7.28% FBIO 2024-12-13 10:01:53 2.37 2.00 6.80% FBIO 2024-12-13 11:01:27 1.90 1.89 -4.37% FBIO 2024-12-13 12:01:47 1.94 1.93 -2.91% FBIO 2024-12-13 13:01:21 1.92 1.91 -3.40% FBIO 2024-12-13 14:01:41 1.97 1.96 -0.97% FBIO 2024-12-13 15:01:25 1.94 1.93 -2.91% FBIO 2024-12-13 16:01:45 1.92 1.91 -3.40% FBIO 2024-12-13 17:01:18 1.94 1.93 -2.91% FBIO 2024-12-13 18:01:39 2.06 1.91 -2.51% FBIO 2024-12-13 19:01:21 2.12 1.91 -2.51% FBIO 2024-12-13 20:01:38 2.27 1.91 -0.50% FBIO 2024-12-13 21:01:20 2.09 1.92 -3.02% FBIO 2024-12-13 22:03:26 2.27 1.91 -0.50% 2024-12-16 FBIO 2024-12-16 00:03:57 0.00 0.00 -3.02% FBIO 2024-12-16 06:01:46 2.15 1.95 -3.02% FBIO 2024-12-16 09:01:26 2.09 1.92 0.00% FBIO 2024-12-16 10:01:49 2.03 1.92 0.00% FBIO 2024-12-16 11:01:39 1.99 1.96 1.01% FBIO 2024-12-16 13:01:20 1.94 1.93 0.00% FBIO 2024-12-16 14:01:46 1.93 1.92 -0.50% FBIO 2024-12-16 15:01:23 1.88 1.87 -3.02% FBIO 2024-12-16 17:01:33 1.87 1.86 -3.52% FBIO 2024-12-16 17:50:22 8-K Sec report https://www.sec.gov/Archives/edgar/data/1429260/000155837024016294/0001558370-24-016294-index.htm 8-K - Fortress Biotech, Inc. (0001429260) (Filer) FBIO 2024-12-16 18:01:57 2.05 1.85 -3.09% FBIO 2024-12-16 19:00:59 2.02 1.85 -4.64% FBIO 2024-12-16 20:01:18 2.05 1.85 -4.64% FBIO 2024-12-16 21:01:01 2.02 1.85 -4.64% FBIO 2024-12-16 22:03:07 2.05 1.85 -4.64% 2024-12-17 FBIO 2024-12-17 06:01:54 2.44 1.70 -4.64% FBIO 2024-12-17 07:04:57 2.44 1.79 -4.64% FBIO 2024-12-17 08:01:06 1.95 1.71 -4.64% FBIO 2024-12-17 09:02:50 1.95 1.85 0.00% FBIO 2024-12-17 10:00:59 1.87 1.70 0.00% FBIO 2024-12-17 11:01:22 1.89 1.87 1.55% FBIO 2024-12-17 14:01:05 1.79 1.78 -3.61% FBIO 2024-12-17 16:00:58 1.82 1.80 -1.55% FBIO 2024-12-17 17:01:17 1.80 1.78 -3.09% FBIO 2024-12-17 18:00:57 1.95 1.76 -1.62% FBIO 2024-12-17 19:01:18 1.90 1.75 -1.62% FBIO 2024-12-17 20:01:04 1.95 1.75 -1.62% 2024-12-18 FBIO 2024-12-18 06:01:11 2.11 1.67 -1.62% FBIO 2024-12-18 09:01:24 2.00 1.67 0.00% FBIO 2024-12-18 10:01:11 1.90 1.71 0.00% FBIO 2024-12-18 11:01:21 1.87 1.85 2.16% FBIO 2024-12-18 12:01:01 1.87 1.86 2.16% FBIO 2024-12-18 13:01:10 1.84 1.83 1.08% FBIO 2024-12-18 14:00:58 1.83 1.82 0.54% FBIO 2024-12-18 15:01:21 1.87 1.86 2.70% FBIO 2024-12-18 16:01:15 1.82 1.80 -0.54% FBIO 2024-12-18 17:01:28 1.77 1.76 -3.24% FBIO 2024-12-18 18:01:00 1.85 1.73 -2.75% 2024-12-19 FBIO 2024-12-19 06:01:06 2.22 1.59 -2.75% FBIO 2024-12-19 07:01:40 2.22 1.74 -2.75% FBIO 2024-12-19 09:01:31 1.84 1.74 0.00% FBIO 2024-12-19 10:01:10 1.84 1.77 0.00% FBIO 2024-12-19 11:01:22 1.79 1.78 0.55% FBIO 2024-12-19 12:01:00 1.78 1.76 0.55% FBIO 2024-12-19 13:01:23 1.80 1.78 2.75% FBIO 2024-12-19 14:01:04 1.76 1.75 -0.55% FBIO 2024-12-19 15:01:19 1.78 1.76 0.00% FBIO 2024-12-19 16:00:57 1.79 1.77 0.55% FBIO 2024-12-19 17:01:21 1.76 1.75 -1.10% FBIO 2024-12-19 18:01:02 1.81 1.71 -1.69% FBIO 2024-12-19 19:01:19 1.81 1.73 1.13% FBIO 2024-12-19 20:01:01 1.99 1.60 1.13% 2024-12-20 FBIO 2024-12-20 06:01:02 1.95 1.54 1.13% FBIO 2024-12-20 07:01:23 1.88 1.54 1.13% FBIO 2024-12-20 09:01:38 1.95 1.71 0.00% FBIO 2024-12-20 10:01:04 1.95 1.60 0.00% FBIO 2024-12-20 11:01:22 1.74 1.72 -0.56% FBIO 2024-12-20 12:01:44 1.79 1.78 2.26% FBIO 2024-12-20 13:01:36 1.76 1.73 0.00% FBIO 2024-12-20 14:00:55 1.75 1.74 0.56% FBIO 2024-12-20 15:01:20 1.75 1.74 0.00% FBIO 2024-12-20 16:01:05 1.73 1.72 -0.56% FBIO 2024-12-20 18:01:01 1.75 1.72 -1.15% FBIO 2024-12-20 19:01:23 1.75 1.72 -0.57% FBIO 2024-12-20 21:01:34 1.95 1.72 1.72% FBIO 2024-12-20 22:01:02 1.75 1.72 -0.57% 2024-12-23 FBIO 2024-12-23 00:03:06 0.00 0.00 1.72% FBIO 2024-12-23 06:01:21 2.04 1.66 1.72% FBIO 2024-12-23 08:01:19 2.01 1.76 1.72% FBIO 2024-12-23 09:01:04 1.95 1.76 0.00% FBIO 2024-12-23 10:01:24 1.95 1.72 2.30% FBIO 2024-12-23 11:01:05 1.76 1.74 2.30% FBIO 2024-12-23 13:01:02 1.74 1.73 1.15% FBIO 2024-12-23 14:01:21 1.73 1.72 0.57% FBIO 2024-12-23 15:01:02 1.73 1.72 -0.57% FBIO 2024-12-23 16:01:13 1.72 1.71 0.00% FBIO 2024-12-23 17:01:02 1.73 1.72 0.57% FBIO 2024-12-23 18:01:31 1.78 1.70 1.16% FBIO 2024-12-23 19:01:00 1.95 1.70 3.49% 2024-12-24 FBIO 2024-12-24 06:01:27 2.17 1.70 3.49% FBIO 2024-12-24 08:01:22 2.17 1.56 3.49% FBIO 2024-12-24 09:01:11 1.72 1.70 -1.74% FBIO 2024-12-24 10:01:21 1.75 1.70 -0.58% FBIO 2024-12-24 11:00:58 1.78 1.75 1.16% FBIO 2024-12-24 12:01:23 1.78 1.77 1.74% FBIO 2024-12-24 14:01:28 1.81 1.80 4.07% FBIO 2024-12-24 15:01:03 1.96 1.75 4.02% FBIO 2024-12-24 16:01:16 1.81 1.70 -4.60% FBIO 2024-12-24 18:01:11 1.96 1.70 -4.60% FBIO 2024-12-24 19:01:02 0.00 0.00 -4.60% 2024-12-26 FBIO 2024-12-26 06:01:23 2.17 1.73 -4.60%