$FBIO: Fortress Biotech, Inc. - Common Stock
2024-03-27 FBIO 2024-03-27 04:00:58 2.98 0.00 1.05% FBIO 2024-03-27 05:00:51 2.31 2.00 1.05% FBIO 2024-03-27 06:00:59 2.30 2.00 1.05% FBIO 2024-03-27 07:00:55 2.17 1.77 3.66% FBIO 2024-03-27 08:01:03 2.01 1.78 3.66% FBIO 2024-03-27 09:00:53 2.01 1.79 3.66% FBIO 2024-03-27 10:01:06 1.98 1.97 2.62% FBIO 2024-03-27 11:00:54 2.01 1.99 3.66% FBIO 2024-03-27 12:01:13 2.05 2.03 5.24% FBIO 2024-03-27 13:01:01 2.05 2.03 5.76% FBIO 2024-03-27 14:01:10 2.06 2.04 6.81% FBIO 2024-03-27 15:00:47 2.14 2.12 10.47% FBIO 2024-03-27 16:00:52 2.20 2.15 12.57% FBIO 2024-03-27 17:00:49 2.19 2.08 11.40% FBIO 2024-03-27 18:01:03 2.20 2.08 11.40% FBIO 2024-03-27 20:00:59 0.00 0.00 11.40% 2024-03-28 FBIO 2024-03-28 04:01:12 2.98 0.00 11.40% FBIO 2024-03-28 05:01:02 2.20 1.82 11.40% FBIO 2024-03-28 07:01:00 2.17 1.82 11.40% FBIO 2024-03-28 08:01:06 2.17 2.13 11.40% FBIO 2024-03-28 10:00:59 2.15 2.06 -4.66% FBIO 2024-03-28 11:01:00 2.10 2.09 -3.63% FBIO 2024-03-28 12:01:14 2.13 2.11 -2.59% FBIO 2024-03-28 13:00:51 2.08 2.06 -5.18% FBIO 2024-03-28 14:00:59 2.02 2.00 -8.29% FBIO 2024-03-28 16:01:04 2.04 1.97 -8.81% FBIO 2024-03-28 16:10:33 8-K Sec report https://www.sec.gov/Archives/edgar/data/1429260/000110465924040521/0001104659-24-040521-index.htm 8-K - Fortress Biotech, Inc. (0001429260) (Filer) FBIO 2024-03-28 17:00:58 2.05 1.97 -9.22% FBIO 2024-03-28 18:00:49 2.06 1.97 -9.22% FBIO 2024-03-28 19:01:03 2.06 1.96 -9.22% FBIO 2024-03-28 20:00:57 0.00 0.00 -9.22% 2024-04-01 FBIO 2024-04-01 05:01:01 2.26 1.76 -9.22% FBIO 2024-04-01 07:00:53 2.09 1.83 -9.22% FBIO 2024-04-01 08:01:08 2.09 1.82 -9.22% FBIO 2024-04-01 09:00:57 2.16 1.81 -9.22% FBIO 2024-04-01 10:00:59 2.01 1.98 0.46% FBIO 2024-04-01 11:01:05 1.98 1.96 -1.84% FBIO 2024-04-01 12:01:07 1.96 1.95 -1.84% FBIO 2024-04-01 13:00:56 1.97 1.96 -1.38% FBIO 2024-04-01 14:01:06 1.97 1.95 -1.38% FBIO 2024-04-01 15:00:51 1.99 1.97 -0.92% FBIO 2024-04-01 16:00:57 2.04 1.95 -0.46% FBIO 2024-04-01 17:00:47 2.04 1.95 -0.50% FBIO 2024-04-01 18:01:06 2.10 1.95 -0.50% FBIO 2024-04-01 20:00:52 0.00 0.00 -0.50% 2024-04-02 FBIO 2024-04-02 04:01:11 0.00 1.99 -0.50% FBIO 2024-04-02 05:00:50 2.10 1.99 -0.50% FBIO 2024-04-02 09:00:53 2.03 1.76 0.00% FBIO 2024-04-02 10:01:08 1.89 1.87 -6.50% FBIO 2024-04-02 11:00:51 1.89 1.87 -5.50% FBIO 2024-04-02 12:01:11 1.89 1.88 -5.00% FBIO 2024-04-02 13:00:56 1.89 1.87 -6.00% FBIO 2024-04-02 14:01:04 1.90 1.89 -5.00% FBIO 2024-04-02 15:00:54 1.91 1.90 -4.00% FBIO 2024-04-02 16:01:07 2.00 1.90 -3.00% FBIO 2024-04-02 17:00:58 2.00 1.90 -3.02% FBIO 2024-04-02 20:00:55 0.00 0.00 -3.02% 2024-04-03 FBIO 2024-04-03 04:00:52 2.98 0.00 -3.02% FBIO 2024-04-03 05:00:50 2.26 1.63 -3.02% FBIO 2024-04-03 07:01:04 2.10 1.75 -3.02% FBIO 2024-04-03 08:01:13 2.10 1.76 -3.02% FBIO 2024-04-03 09:00:47 1.94 1.76 -3.02% FBIO 2024-04-03 10:01:09 1.90 1.88 -2.51% FBIO 2024-04-03 11:01:01 1.91 1.89 -2.51% FBIO 2024-04-03 12:01:03 1.92 1.91 -0.50% FBIO 2024-04-03 15:01:01 1.94 1.93 0.50% FBIO 2024-04-03 16:01:09 1.97 1.86 -0.50% FBIO 2024-04-03 17:00:52 1.97 1.86 -0.52% FBIO 2024-04-03 20:00:56 0.00 0.00 -0.52% 2024-04-04 FBIO 2024-04-04 05:00:52 2.25 1.63 -0.52% FBIO 2024-04-04 07:01:04 2.17 1.73 -0.52% FBIO 2024-04-04 08:00:55 2.17 1.91 -0.52% FBIO 2024-04-04 09:00:57 2.17 1.73 -1.04% FBIO 2024-04-04 10:01:02 1.93 1.86 -2.07% FBIO 2024-04-04 11:00:52 1.90 1.88 -1.04% FBIO 2024-04-04 12:01:04 1.88 1.85 -3.11% FBIO 2024-04-04 13:00:55 1.89 1.87 -2.07% FBIO 2024-04-04 14:01:02 1.88 1.87 -2.59% FBIO 2024-04-04 15:01:04 1.87 1.86 -3.11% FBIO 2024-04-04 16:01:03 1.94 1.84 -2.59% FBIO 2024-04-04 17:01:03 1.94 1.84 -2.60% FBIO 2024-04-04 20:01:08 0.00 0.00 -2.60% 2024-04-05 FBIO 2024-04-05 04:01:15 2.98 0.00 -2.60% FBIO 2024-04-05 05:00:59 2.24 1.72 -3.13% FBIO 2024-04-05 07:00:52 2.17 1.72 -3.13% FBIO 2024-04-05 09:00:49 2.17 1.74 -3.13% FBIO 2024-04-05 10:01:14 1.76 1.75 -6.25% FBIO 2024-04-05 11:00:59 1.81 1.79 -3.65% FBIO 2024-04-05 12:01:02 1.84 1.83 -1.56% FBIO 2024-04-05 13:00:50 1.86 1.85 -1.04% FBIO 2024-04-05 14:01:15 1.87 1.86 0.00% FBIO 2024-04-05 15:00:54 1.90 1.88 1.04% FBIO 2024-04-05 16:01:13 1.94 1.80 0.00% FBIO 2024-04-05 17:01:00 1.88 1.80 0.00% FBIO 2024-04-05 18:00:57 1.94 1.80 0.00% FBIO 2024-04-05 20:01:06 0.00 0.00 0.00% 2024-04-08 FBIO 2024-04-08 05:00:51 2.26 1.51 0.00% FBIO 2024-04-08 07:01:00 2.02 1.57 0.00% FBIO 2024-04-08 09:01:26 2.38 1.72 0.00% FBIO 2024-04-08 10:01:08 1.83 1.82 -2.08% FBIO 2024-04-08 11:00:55 1.88 1.84 -1.04% FBIO 2024-04-08 12:01:19 1.89 1.86 1.04% FBIO 2024-04-08 13:00:49 1.90 1.88 1.04% FBIO 2024-04-08 14:01:04 1.91 1.89 1.56% FBIO 2024-04-08 15:00:59 1.94 1.92 3.13% FBIO 2024-04-08 16:01:07 1.91 1.90 1.56% FBIO 2024-04-08 17:00:56 1.95 1.90 1.60% FBIO 2024-04-08 18:01:03 2.00 1.79 1.60% FBIO 2024-04-08 20:00:57 0.00 0.00 1.60% 2024-04-09 FBIO 2024-04-09 05:00:58 2.24 1.67 1.60% FBIO 2024-04-09 07:01:07 2.17 1.80 1.60% FBIO 2024-04-09 08:01:08 2.19 1.80 1.60% FBIO 2024-04-09 10:00:59 1.93 1.90 0.00% FBIO 2024-04-09 11:00:52 1.88 1.87 -1.07% FBIO 2024-04-09 12:00:59 1.92 1.90 0.00% FBIO 2024-04-09 13:01:04 1.95 1.87 -0.53% FBIO 2024-04-09 14:01:12 1.92 1.90 0.53% FBIO 2024-04-09 15:01:07 1.96 1.91 1.07% FBIO 2024-04-09 16:01:03 1.92 1.87 -0.53% FBIO 2024-04-09 19:01:17 1.96 1.87 -0.53% FBIO 2024-04-09 20:00:58 0.00 0.00 -0.53% 2024-04-10 FBIO 2024-04-10 05:00:51 2.12 1.72 -0.53% FBIO 2024-04-10 07:00:50 2.05 1.72 -0.53% FBIO 2024-04-10 08:01:13 1.89 1.88 -0.53% FBIO 2024-04-10 09:00:49 1.89 1.70 -0.53% FBIO 2024-04-10 10:01:15 1.87 1.85 -2.63% FBIO 2024-04-10 11:00:53 1.90 1.88 0.00% FBIO 2024-04-10 12:00:54 1.92 1.90 0.53% FBIO 2024-04-10 13:00:56 1.92 1.89 0.53% FBIO 2024-04-10 14:01:03 1.92 1.87 1.58% FBIO 2024-04-10 15:00:52 1.88 1.86 -0.53% FBIO 2024-04-10 16:01:02 2.04 1.85 1.05% FBIO 2024-04-10 17:00:55 2.04 1.85 1.06% FBIO 2024-04-10 20:01:04 0.00 0.00 1.06% 2024-04-11 FBIO 2024-04-11 05:01:05 2.12 1.68 1.06% FBIO 2024-04-11 07:00:55 2.12 1.72 1.06% FBIO 2024-04-11 08:01:09 1.96 1.72 1.06% FBIO 2024-04-11 09:00:52 1.96 1.35 1.06% FBIO 2024-04-11 10:01:00 1.83 1.80 -5.29% FBIO 2024-04-11 11:00:55 1.84 1.82 -4.76% FBIO 2024-04-11 12:01:11 1.83 1.81 -4.23% FBIO 2024-04-11 13:00:58 1.83 1.81 -5.29% FBIO 2024-04-11 14:01:01 1.88 1.86 -2.65% FBIO 2024-04-11 15:00:55 1.85 1.84 -3.17% FBIO 2024-04-11 16:00:53 1.85 1.80 -4.76% FBIO 2024-04-11 17:01:00 1.82 1.81 -4.71% FBIO 2024-04-11 18:01:03 1.99 1.81 -4.71% FBIO 2024-04-11 20:01:03 0.00 0.00 -4.71% 2024-04-12 FBIO 2024-04-12 05:01:04 2.12 1.61 -4.71% FBIO 2024-04-12 07:00:47 2.08 1.65 -4.71% FBIO 2024-04-12 09:00:44 2.12 1.80 -4.71% FBIO 2024-04-12 10:01:16 1.81 1.78 -1.05% FBIO 2024-04-12 11:00:59 1.77 1.75 -3.66% FBIO 2024-04-12 12:00:52 1.81 1.77 -1.05% FBIO 2024-04-12 13:00:55 1.81 1.79 -1.05% FBIO 2024-04-12 14:00:52 1.83 1.80 -0.52% FBIO 2024-04-12 15:00:56 1.81 1.80 0.00% FBIO 2024-04-12 16:01:07 1.83 1.75 -1.05% FBIO 2024-04-12 17:00:51 1.88 1.78 -1.10% FBIO 2024-04-12 20:01:01 0.00 0.00 -1.10% 2024-04-15 FBIO 2024-04-15 04:01:03 0.00 1.80 -1.10% FBIO 2024-04-15 05:00:47 2.12 1.80 -1.10% FBIO 2024-04-15 07:00:52 2.09 1.80 -1.10% FBIO 2024-04-15 09:00:48 1.85 1.80 -1.10% FBIO 2024-04-15 10:01:04 1.82 1.80 0.55% FBIO 2024-04-15 11:00:56 1.75 1.73 -3.85% FBIO 2024-04-15 12:00:59 1.77 1.75 -2.20% FBIO 2024-04-15 13:00:58 1.76 1.75 -2.20% FBIO 2024-04-15 14:01:03 1.76 1.75 -2.75% FBIO 2024-04-15 15:00:55 1.73 1.72 -3.85% FBIO 2024-04-15 16:00:59 1.96 1.72 1.10% FBIO 2024-04-15 17:00:52 1.96 1.72 1.11% FBIO 2024-04-15 20:01:02 0.00 0.00 1.11% 2024-04-16 FBIO 2024-04-16 05:00:46 2.12 1.57 1.11% FBIO 2024-04-16 07:00:48 2.06 1.57 1.11% FBIO 2024-04-16 08:00:57 2.04 1.57 1.11% FBIO 2024-04-16 10:01:00 1.77 1.75 -2.78% FBIO 2024-04-16 11:00:56 1.75 1.74 -3.89% FBIO 2024-04-16 12:00:58 1.78 1.77 -2.22% FBIO 2024-04-16 13:00:42 1.81 1.79 -1.67% FBIO 2024-04-16 14:00:59 1.80 1.78 -2.22% FBIO 2024-04-16 15:00:50 1.79 1.78 -1.67% FBIO 2024-04-16 16:01:05 1.81 1.75 -3.33% FBIO 2024-04-16 17:00:53 1.81 1.75 -3.30% FBIO 2024-04-16 18:01:00 1.90 1.75 -3.30% FBIO 2024-04-16 20:01:03 0.00 0.00 -3.30% 2024-04-17 FBIO 2024-04-17 05:01:02 2.12 1.61 -3.30% FBIO 2024-04-17 07:00:58 2.12 1.70 -3.30% FBIO 2024-04-17 09:00:45 2.10 1.70 -3.30% FBIO 2024-04-17 10:01:10 1.81 1.79 2.20% FBIO 2024-04-17 12:01:01 1.82 1.81 2.75% FBIO 2024-04-17 13:00:58 1.80 1.79 1.65% FBIO 2024-04-17 14:01:01 1.83 1.82 3.85% FBIO 2024-04-17 15:00:50 1.80 1.78 2.20% FBIO 2024-04-17 16:01:01 1.87 1.76 0.55% FBIO 2024-04-17 17:01:03 1.87 1.77 0.57% FBIO 2024-04-17 20:00:59 0.00 0.00 0.57% 2024-04-18 FBIO 2024-04-18 05:00:47 2.22 1.64 0.57% FBIO 2024-04-18 07:00:52 2.14 1.75 0.57% FBIO 2024-04-18 10:01:15 1.75 1.72 -1.70% FBIO 2024-04-18 11:00:52 1.81 1.79 1.14% FBIO 2024-04-18 12:00:57 1.81 1.78 1.70% FBIO 2024-04-18 13:01:01 1.86 1.85 4.55% FBIO 2024-04-18 14:01:05 1.84 1.82 3.41% FBIO 2024-04-18 16:01:03 1.95 1.73 2.27% FBIO 2024-04-18 17:00:57 1.95 1.73 2.26% FBIO 2024-04-18 18:00:48 2.04 1.73 2.26% FBIO 2024-04-18 20:01:04 0.00 0.00 2.26% 2024-04-19 FBIO 2024-04-19 05:00:54 2.23 1.70 2.26% FBIO 2024-04-19 07:00:59 2.09 1.70 2.26% FBIO 2024-04-19 08:01:05 1.91 1.70 2.26% FBIO 2024-04-19 09:00:49 2.04 1.70 2.26% FBIO 2024-04-19 10:01:15 1.79 1.74 -2.26% FBIO 2024-04-19 11:00:54 1.77 1.76 -2.82% FBIO 2024-04-19 12:01:07 1.79 1.77 -2.26% FBIO 2024-04-19 13:00:57 1.77 1.75 -3.39% FBIO 2024-04-19 14:00:58 1.78 1.75 -2.82% FBIO 2024-04-19 15:00:53 1.76 1.75 -3.39% FBIO 2024-04-19 16:01:03 1.85 1.74 -3.39% FBIO 2024-04-19 17:00:58 1.81 1.75 -3.31% FBIO 2024-04-19 18:00:57 1.85 1.75 -3.31% FBIO 2024-04-19 20:00:58 0.00 0.00 -3.31% 2024-04-22 FBIO 2024-04-22 07:00:52 2.00 1.59 -3.31% FBIO 2024-04-22 09:00:51 2.36 1.25 -3.31% FBIO 2024-04-22 10:01:05 1.76 1.74 0.00% FBIO 2024-04-22 11:00:53 1.78 1.75 0.00% FBIO 2024-04-22 12:00:56 1.77 1.75 0.55% FBIO 2024-04-22 13:00:55 1.77 1.75 1.10% FBIO 2024-04-22 14:01:08 1.78 1.77 0.55% FBIO 2024-04-22 15:00:51 1.77 1.75 0.55% FBIO 2024-04-22 16:01:08 1.93 1.74 0.00% FBIO 2024-04-22 20:01:03 0.00 0.00 0.00% 2024-04-23 FBIO 2024-04-23 05:00:48 2.23 1.63 0.00% FBIO 2024-04-23 06:00:58 2.19 1.63 0.00% FBIO 2024-04-23 07:00:57 2.00 1.63 0.00% FBIO 2024-04-23 09:00:44 1.89 1.63 0.00% FBIO 2024-04-23 10:00:58 1.80 1.76 1.71% FBIO 2024-04-23 11:00:54 1.81 1.80 2.86% FBIO 2024-04-23 12:01:03 1.82 1.78 1.71% FBIO 2024-04-23 13:00:46 1.79 1.77 1.71% FBIO 2024-04-23 14:01:07 1.82 1.79 2.29% FBIO 2024-04-23 15:00:54 1.82 1.78 2.29% FBIO 2024-04-23 16:01:01 1.83 1.76 3.43% FBIO 2024-04-23 17:00:46 1.84 1.76 3.43% FBIO 2024-04-23 20:01:11 0.00 0.00 3.43% 2024-04-24 FBIO 2024-04-24 05:01:04 2.19 1.56 3.43% FBIO 2024-04-24 06:01:01 2.19 1.61 3.43% FBIO 2024-04-24 07:00:54 1.92 1.68 -2.86% FBIO 2024-04-24 08:01:00 1.77 1.68 -2.86% FBIO 2024-04-24 09:00:55 1.85 1.68 -2.29% FBIO 2024-04-24 10:01:00 1.80 1.79 -1.14% FBIO 2024-04-24 11:01:00 1.80 1.78 -1.14% FBIO 2024-04-24 12:01:02 1.79 1.75 -1.71% FBIO 2024-04-24 13:00:57 1.80 1.79 -1.14% FBIO 2024-04-24 15:00:55 1.79 1.77 -1.71% FBIO 2024-04-24 16:00:59 1.83 1.76 -1.14% FBIO 2024-04-24 17:01:00 1.85 1.75 -1.10% FBIO 2024-04-24 20:00:58 0.00 0.00 -1.10% 2024-04-25 FBIO 2024-04-25 05:00:58 1.94 1.61 -1.10% FBIO 2024-04-25 08:01:30 1.85 1.61 -1.10% FBIO 2024-04-25 09:01:02 1.85 1.27 -1.10% FBIO 2024-04-25 10:01:12 1.73 1.72 -3.87% FBIO 2024-04-25 11:01:02 1.75 1.73 -3.31% FBIO 2024-04-25 12:01:05 1.73 1.72 -3.87% FBIO 2024-04-25 13:01:06 1.72 1.70 -4.42% FBIO 2024-04-25 14:01:21 1.75 1.70 -2.21% FBIO 2024-04-25 15:01:05 1.72 1.70 -4.42% FBIO 2024-04-25 16:01:05 1.85 1.70 -3.87% FBIO 2024-04-25 17:01:04 1.75 1.70 -3.91% FBIO 2024-04-25 18:01:15 1.85 1.70 -3.91% FBIO 2024-04-25 20:01:02 0.00 0.00 -3.91%