Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc (NQ: FBIO )

1.670 -0.050 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.490 2.525 2.350 2.480 73,948 +0.01(+0.40%)
Jan 28, 2016 2.540 2.540 2.450 2.470 32,694 -0.04(-1.59%)
Jan 27, 2016 2.610 2.630 2.490 2.510 23,528 -0.08(-3.09%)
Jan 26, 2016 2.560 2.620 2.390 2.590 169,833 +0.01(+0.39%)
Jan 25, 2016 2.600 2.690 2.580 2.580 18,139 -0.02(-0.77%)
Jan 22, 2016 2.560 2.680 2.490 2.600 49,739 +0.08(+3.17%)
Jan 21, 2016 2.460 2.710 2.390 2.520 257,628 +0.01(+0.40%)
Jan 20, 2016 2.310 2.720 2.193 2.510 353,206 +0.17(+7.26%)
Jan 19, 2016 2.390 2.470 2.320 2.340 70,676 -0.08(-3.31%)
Jan 15, 2016 2.320 2.420 2.420 2.420 82,700 +0.06(+2.54%)
Jan 14, 2016 2.270 2.570 2.100 2.360 260,742 -0.20(-7.81%)
Jan 13, 2016 2.740 2.790 2.470 2.560 107,135 -0.15(-5.54%)
Jan 12, 2016 2.860 2.890 2.590 2.710 96,752 -0.10(-3.56%)
Jan 11, 2016 2.860 2.860 2.674 2.810 123,028 +0.00(+0.00%)
Jan 08, 2016 2.780 2.850 2.740 2.810 70,987 +0.05(+1.81%)
Jan 07, 2016 2.760 2.950 2.560 2.760 205,759 +0.00(+0.00%)
Jan 06, 2016 2.830 2.850 2.750 2.760 69,753 -0.08(-2.82%)
Jan 05, 2016 2.810 2.950 2.800 2.840 72,986 +0.07(+2.53%)
Jan 04, 2016 2.740 2.830 2.730 2.770 47,571 -0.02(-0.72%)
Dec 31, 2015 2.780 2.790 2.790 2.790 109,700 +0.01(+0.36%)
Dec 30, 2015 2.810 2.850 2.650 2.780 132,337 +0.02(+0.72%)
Dec 29, 2015 2.810 2.930 2.720 2.760 127,167 -0.09(-3.16%)
Dec 28, 2015 2.710 2.970 2.682 2.850 127,377 +0.15(+5.56%)
Dec 24, 2015 2.690 2.700 2.700 2.700 32,000 +0.02(+0.75%)
Dec 23, 2015 2.680 2.780 2.650 2.680 86,802 +0.01(+0.37%)
Dec 22, 2015 2.520 2.783 2.490 2.670 136,111 +0.14(+5.53%)
Dec 21, 2015 2.480 2.550 2.460 2.530 92,853 +0.04(+1.61%)
Dec 18, 2015 2.470 2.540 2.465 2.490 90,287 +0.02(+0.81%)
Dec 17, 2015 2.500 2.510 2.430 2.470 75,245 -0.01(-0.40%)
Dec 16, 2015 2.490 2.500 2.420 2.480 65,945 +0.03(+1.22%)
Dec 15, 2015 2.390 2.560 2.310 2.450 215,037 +0.07(+2.94%)
Dec 14, 2015 2.620 2.620 2.220 2.380 358,477 -0.24(-9.16%)
Dec 11, 2015 2.730 2.820 2.500 2.620 139,106 -0.18(-6.43%)
Dec 10, 2015 3.000 3.000 2.760 2.800 198,883 -0.19(-6.35%)
Dec 09, 2015 3.030 3.040 2.980 2.990 46,836 -0.05(-1.64%)
Dec 08, 2015 2.980 3.130 2.980 3.040 138,011 +0.00(+0.00%)
Dec 07, 2015 3.140 3.200 2.960 3.040 159,161 -0.15(-4.70%)
Dec 04, 2015 3.000 3.300 2.930 3.190 139,976 +0.04(+1.27%)
Dec 03, 2015 3.100 3.350 3.070 3.150 148,608 +0.03(+0.96%)
Dec 02, 2015 2.970 3.280 2.956 3.120 197,728 +0.15(+5.05%)
Dec 01, 2015 3.000 3.000 2.950 2.970 46,819 -0.02(-0.67%)
Nov 30, 2015 3.000 3.040 2.910 2.990 58,460 +0.01(+0.33%)
Nov 27, 2015 3.000 3.030 2.970 2.980 15,077 -0.02(-0.66%)
Nov 25, 2015 3.020 3.000 3.000 3.000 56,600 +0.03(+1.01%)
Nov 24, 2015 3.000 3.000 2.900 2.970 100,864 -0.03(-1.00%)
Nov 23, 2015 3.000 3.000 2.947 3.000 76,854 +0.00(+0.00%)
Nov 20, 2015 2.950 3.120 2.940 3.000 152,527 +0.05(+1.69%)
Nov 19, 2015 2.980 3.000 2.800 2.950 161,884 -0.03(-1.01%)
Nov 18, 2015 3.130 3.130 2.930 2.980 216,714 -0.15(-4.79%)
Nov 17, 2015 3.100 3.300 3.080 3.130 243,281 +0.02(+0.64%)
Nov 16, 2015 2.990 3.150 2.960 3.110 72,615 +0.09(+2.98%)
Nov 13, 2015 2.920 3.140 2.920 3.020 148,211 +0.09(+3.07%)
Nov 12, 2015 2.850 2.950 2.830 2.930 89,193 +0.04(+1.38%)
Nov 11, 2015 3.030 3.030 2.840 2.890 98,890 -0.18(-5.86%)
Nov 10, 2015 2.970 3.070 2.890 3.070 50,904 +0.19(+6.60%)
Nov 09, 2015 2.890 3.010 2.860 2.880 35,028 -0.06(-2.04%)
Nov 06, 2015 2.870 2.990 2.860 2.940 90,994 +0.05(+1.73%)
Nov 05, 2015 2.920 2.950 2.870 2.890 67,235 -0.08(-2.69%)
Nov 04, 2015 2.980 3.010 2.930 2.970 48,323 -0.01(-0.34%)
Nov 03, 2015 2.870 3.150 2.870 2.980 173,243 +0.10(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.