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

Fortress Biotech Inc (NQ: FBIO )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 1.700 1.830 1.661 1.790 23,898 +0.09(+5.29%)
Oct 30, 2023 1.850 1.856 1.680 1.700 31,681 -0.08(-4.49%)
Oct 27, 2023 1.820 1.926 1.700 1.780 27,087 -0.02(-1.11%)
Oct 26, 2023 1.880 1.935 1.665 1.800 114,843 -0.09(-4.76%)
Oct 25, 2023 1.800 2.030 1.760 1.890 109,671 +0.08(+4.42%)
Oct 24, 2023 1.790 1.930 1.780 1.810 80,339 +0.07(+4.02%)
Oct 23, 2023 1.890 1.930 1.720 1.740 64,258 -0.12(-6.45%)
Oct 20, 2023 2.030 2.110 1.850 1.860 85,369 -0.17(-8.37%)
Oct 19, 2023 2.210 2.250 2.010 2.030 121,078 -0.24(-10.57%)
Oct 18, 2023 2.600 2.680 2.200 2.270 181,041 -0.33(-12.69%)
Oct 17, 2023 2.770 2.801 2.520 2.600 84,726 -0.17(-6.14%)
Oct 16, 2023 2.910 3.030 2.760 2.770 107,037 -0.13(-4.48%)
Oct 13, 2023 3.300 3.300 2.800 2.900 130,121 -0.40(-12.12%)
Oct 12, 2023 3.800 3.808 3.300 3.300 125,489 -0.54(-14.06%)
Oct 11, 2023 4.590 4.590 3.750 3.840 108,946 -0.65(-14.48%)
Oct 10, 2023 4.030 4.640 4.021 4.490 146,492 +0.20(+4.59%)
Oct 09, 2023 4.950 4.953 4.215 4.293 63,930 -0.61(-12.48%)
Oct 06, 2023 4.950 4.950 4.681 4.905 6,767 +0.05(+0.99%)
Oct 05, 2023 4.650 5.248 4.650 4.857 20,657 +0.17(+3.55%)
Oct 04, 2023 4.515 4.860 4.500 4.691 17,136 +0.02(+0.42%)
Oct 03, 2023 4.697 4.771 4.545 4.671 8,418 -0.03(-0.54%)
Oct 02, 2023 4.500 4.853 4.275 4.697 25,516 +0.34(+7.85%)
Sep 29, 2023 4.884 4.949 4.351 4.354 11,191 -0.15(-3.23%)
Sep 28, 2023 4.508 5.229 4.500 4.500 28,026 -0.08(-1.64%)
Sep 27, 2023 4.380 4.641 4.275 4.575 25,250 +0.33(+7.66%)
Sep 26, 2023 4.524 4.649 4.209 4.250 27,512 -0.33(-7.21%)
Sep 25, 2023 4.500 4.615 4.500 4.580 13,516 +0.02(+0.46%)
Sep 22, 2023 4.650 4.947 4.500 4.559 18,449 -0.15(-3.28%)
Sep 21, 2023 5.170 5.247 4.650 4.713 27,801 -0.30(-5.93%)
Sep 20, 2023 5.100 5.287 4.950 5.010 7,679 +0.06(+1.21%)
Sep 19, 2023 5.196 5.346 4.950 4.950 27,803 -0.22(-4.35%)
Sep 18, 2023 5.252 5.388 5.040 5.175 21,364 -0.08(-1.43%)
Sep 15, 2023 5.400 5.850 5.250 5.250 36,098 -0.30(-5.41%)
Sep 14, 2023 5.625 5.814 5.460 5.550 13,704 -0.01(-0.16%)
Sep 13, 2023 5.691 6.150 5.559 5.559 29,458 +0.08(+1.53%)
Sep 12, 2023 5.426 5.700 5.426 5.475 8,530 -0.03(-0.46%)
Sep 11, 2023 5.700 5.769 5.500 5.500 11,330 -0.32(-5.49%)
Sep 08, 2023 5.737 6.000 5.550 5.820 11,070 +0.00(+0.05%)
Sep 07, 2023 5.700 5.916 5.548 5.817 5,276 -0.03(-0.54%)
Sep 06, 2023 5.532 5.850 5.402 5.848 20,150 +0.51(+9.61%)
Sep 05, 2023 5.925 5.925 5.300 5.335 34,521 -0.65(-10.79%)
Sep 01, 2023 5.145 6.255 5.145 5.981 37,378 +0.73(+13.91%)
Aug 31, 2023 5.625 5.803 4.667 5.250 151,360 -0.45(-7.89%)
Aug 30, 2023 5.925 5.955 5.561 5.700 17,790 -0.15(-2.56%)
Aug 29, 2023 5.700 5.877 5.400 5.850 46,064 +0.04(+0.78%)
Aug 28, 2023 5.970 6.077 5.702 5.805 25,143 -0.08(-1.38%)
Aug 25, 2023 6.000 6.270 5.710 5.886 22,615 -0.20(-3.35%)
Aug 24, 2023 6.498 6.498 5.895 6.090 34,534 -0.35(-5.47%)
Aug 23, 2023 6.450 6.750 5.925 6.442 24,976 +0.04(+0.59%)
Aug 22, 2023 7.200 7.140 6.208 6.405 25,711 -0.40(-5.86%)
Aug 21, 2023 6.750 7.200 6.600 6.804 32,926 +0.27(+4.20%)
Aug 18, 2023 6.122 6.600 5.880 6.529 33,296 +0.44(+7.30%)
Aug 17, 2023 7.005 7.005 5.955 6.085 92,521 -0.85(-12.28%)
Aug 16, 2023 7.215 7.350 6.765 6.938 43,238 -0.77(-9.95%)
Aug 15, 2023 7.500 7.704 7.125 7.704 88,238 -0.37(-4.54%)
Aug 14, 2023 7.800 8.370 7.654 8.070 27,820 +0.14(+1.70%)
Aug 11, 2023 7.950 7.950 7.662 7.935 9,350 +0.01(+0.19%)
Aug 10, 2023 7.950 7.950 7.650 7.920 13,880 -0.11(-1.31%)
Aug 09, 2023 8.100 8.248 7.657 8.025 42,227 +0.06(+0.73%)
Aug 08, 2023 7.950 8.247 7.650 7.966 31,915 +0.00(+0.06%)
Aug 07, 2023 8.400 8.422 7.962 7.962 14,362 -0.53(-6.22%)
Aug 04, 2023 8.422 8.501 8.100 8.490 29,214 +0.07(+0.80%)
Aug 03, 2023 8.865 9.000 8.325 8.422 29,975 -0.34(-3.85%)
Aug 02, 2023 8.730 8.850 8.175 8.760 38,870 +0.27(+3.13%)
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.