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

Fortress Biotech Inc (NQ: FBIO )

1.930 +0.170 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 2.900 2.900 2.810 2.840 146,863 -0.06(-2.07%)
Oct 29, 2015 2.900 2.900 2.780 2.900 150,833 +0.03(+1.05%)
Oct 28, 2015 2.750 2.900 2.750 2.870 52,950 +0.06(+2.14%)
Oct 27, 2015 2.630 2.840 2.540 2.810 164,868 +0.17(+6.44%)
Oct 26, 2015 2.720 2.750 2.560 2.640 52,158 -0.04(-1.49%)
Oct 23, 2015 2.590 2.730 2.580 2.680 102,233 +0.11(+4.28%)
Oct 22, 2015 2.700 2.730 2.500 2.570 104,357 -0.16(-5.86%)
Oct 21, 2015 2.730 2.790 2.450 2.730 128,370 -0.02(-0.73%)
Oct 20, 2015 2.849 2.920 2.680 2.750 116,356 -0.11(-3.85%)
Oct 19, 2015 2.930 2.960 2.850 2.860 47,379 -0.07(-2.39%)
Oct 16, 2015 2.910 3.020 2.910 2.930 48,527 +0.05(+1.74%)
Oct 15, 2015 2.640 2.900 2.610 2.880 98,212 +0.25(+9.51%)
Oct 14, 2015 2.570 2.670 2.533 2.630 106,932 +0.05(+1.94%)
Oct 13, 2015 2.520 2.760 2.440 2.580 55,861 +0.03(+1.18%)
Oct 12, 2015 2.430 2.630 2.320 2.550 181,697 +0.13(+5.37%)
Oct 09, 2015 2.400 2.450 2.330 2.420 76,516 +0.03(+1.26%)
Oct 08, 2015 2.440 2.540 2.370 2.390 81,747 -0.07(-2.85%)
Oct 07, 2015 2.430 2.490 2.360 2.460 32,169 +0.04(+1.65%)
Oct 06, 2015 2.484 2.590 2.360 2.420 61,077 -0.07(-2.81%)
Oct 05, 2015 2.510 2.589 2.380 2.490 48,012 -0.03(-1.19%)
Oct 02, 2015 2.340 2.610 2.330 2.520 78,077 +0.16(+6.78%)
Oct 01, 2015 2.600 2.670 2.350 2.360 129,097 -0.24(-9.23%)
Sep 30, 2015 2.490 2.610 2.350 2.600 212,843 +0.13(+5.26%)
Sep 29, 2015 2.680 2.740 2.390 2.470 134,715 -0.18(-6.79%)
Sep 28, 2015 2.900 2.900 2.620 2.650 119,004 -0.32(-10.77%)
Sep 25, 2015 2.940 3.060 2.860 2.970 96,010 +0.03(+1.02%)
Sep 24, 2015 2.880 2.940 2.850 2.940 53,021 +0.04(+1.38%)
Sep 23, 2015 2.840 2.970 2.840 2.900 81,310 +0.02(+0.69%)
Sep 22, 2015 3.000 3.040 2.830 2.880 165,657 -0.17(-5.57%)
Sep 21, 2015 3.260 3.260 2.896 3.050 217,203 -0.23(-7.01%)
Sep 18, 2015 3.160 3.280 3.140 3.280 313,244 +0.09(+2.82%)
Sep 17, 2015 3.040 3.320 3.000 3.190 278,328 +0.17(+5.63%)
Sep 16, 2015 2.910 3.100 2.840 3.020 147,543 +0.08(+2.72%)
Sep 15, 2015 2.990 3.000 2.870 2.940 62,854 -0.06(-2.00%)
Sep 14, 2015 2.750 3.010 2.750 3.000 118,153 +0.29(+10.70%)
Sep 11, 2015 2.550 2.780 2.510 2.710 233,089 +0.15(+5.86%)
Sep 10, 2015 2.630 2.690 2.560 2.560 77,237 -0.09(-3.40%)
Sep 09, 2015 2.600 2.684 2.510 2.650 59,409 +0.07(+2.71%)
Sep 08, 2015 2.620 2.700 2.510 2.580 106,620 +0.00(+0.00%)
Sep 04, 2015 2.520 2.580 2.580 2.580 131,000 +0.06(+2.38%)
Sep 03, 2015 2.590 2.650 2.520 2.520 56,922 -0.06(-2.33%)
Sep 02, 2015 2.730 2.730 2.530 2.580 148,735 -0.11(-4.09%)
Sep 01, 2015 2.690 2.730 2.620 2.690 58,669 -0.06(-2.18%)
Aug 31, 2015 2.820 2.980 2.670 2.750 125,861 -0.13(-4.51%)
Aug 28, 2015 2.660 2.950 2.660 2.880 136,339 +0.23(+8.68%)
Aug 27, 2015 2.500 2.670 2.480 2.650 66,695 +0.19(+7.72%)
Aug 26, 2015 2.580 2.580 2.340 2.460 123,271 -0.02(-0.81%)
Aug 25, 2015 2.400 2.650 2.400 2.480 273,521 +0.21(+9.25%)
Aug 24, 2015 2.300 2.365 2.000 2.270 385,390 -0.24(-9.56%)
Aug 21, 2015 2.750 2.798 2.510 2.510 273,290 -0.27(-9.71%)
Aug 20, 2015 2.910 2.930 2.760 2.780 186,596 -0.19(-6.40%)
Aug 19, 2015 3.030 3.080 2.930 2.970 167,979 -0.06(-1.98%)
Aug 18, 2015 3.080 3.140 3.030 3.030 167,652 -0.07(-2.26%)
Aug 17, 2015 3.060 3.140 3.033 3.100 143,691 +0.02(+0.65%)
Aug 14, 2015 3.090 3.140 3.000 3.080 186,903 -0.02(-0.65%)
Aug 13, 2015 3.120 3.220 3.100 3.100 139,579 -0.09(-2.82%)
Aug 12, 2015 3.000 3.230 2.980 3.190 115,161 +0.15(+4.93%)
Aug 11, 2015 3.090 3.200 2.940 3.040 178,315 -0.11(-3.49%)
Aug 10, 2015 3.290 3.370 3.050 3.150 354,615 -0.10(-3.08%)
Aug 07, 2015 3.250 3.390 3.110 3.250 212,695 -0.07(-2.11%)
Aug 06, 2015 3.410 3.410 3.225 3.320 260,684 -0.04(-1.19%)
Aug 05, 2015 3.440 3.480 3.300 3.360 180,103 -0.07(-2.04%)
Aug 04, 2015 3.450 3.500 3.420 3.430 133,809 -0.05(-1.44%)
Aug 03, 2015 3.440 3.500 3.410 3.480 142,310 +0.11(+3.26%)
Jul 31, 2015 3.500 3.600 3.350 3.370 181,703 -0.09(-2.60%)
Jul 30, 2015 3.400 3.500 3.300 3.460 201,921 +0.05(+1.47%)
Jul 29, 2015 3.560 3.560 3.260 3.410 309,724 -0.15(-4.21%)
Jul 28, 2015 3.470 3.680 3.350 3.560 1,019,604 +0.12(+3.49%)
Jul 27, 2015 3.450 3.510 3.320 3.440 229,080 -0.04(-1.15%)
Jul 24, 2015 3.530 3.620 3.450 3.480 337,683 -0.12(-3.33%)
Jul 23, 2015 3.430 3.720 3.430 3.600 249,267 +0.02(+0.56%)
Jul 22, 2015 3.550 3.840 3.330 3.580 555,483 -0.01(-0.28%)
Jul 21, 2015 3.580 3.850 3.550 3.590 303,396 +0.01(+0.28%)
Jul 20, 2015 3.780 3.780 3.550 3.580 139,810 -0.19(-5.04%)
Jul 17, 2015 3.630 4.000 3.630 3.770 258,104 +0.24(+6.80%)
Jul 16, 2015 3.710 3.820 3.520 3.530 121,285 -0.18(-4.85%)
Jul 15, 2015 3.820 3.820 3.700 3.710 78,898 -0.10(-2.62%)
Jul 14, 2015 3.820 3.940 3.650 3.810 114,509 +0.08(+2.14%)
Jul 13, 2015 3.800 3.940 3.690 3.730 166,601 +0.05(+1.36%)
Jul 10, 2015 3.550 3.760 3.510 3.680 110,024 +0.18(+5.14%)
Jul 09, 2015 3.580 3.580 3.480 3.500 54,838 +0.01(+0.29%)
Jul 08, 2015 3.480 3.560 3.480 3.490 133,096 -0.06(-1.83%)
Jul 07, 2015 3.520 3.665 3.450 3.555 170,748 +0.01(+0.14%)
Jul 06, 2015 3.580 3.640 3.460 3.550 72,660 -0.05(-1.39%)
Jul 02, 2015 3.320 3.600 3.600 3.600 162,300 +0.25(+7.46%)
Jul 01, 2015 3.460 3.610 3.320 3.350 103,130 -0.01(-0.30%)
Jun 30, 2015 3.240 3.430 3.230 3.360 100,496 +0.14(+4.35%)
Jun 29, 2015 3.400 3.510 3.200 3.220 269,346 -0.29(-8.26%)
Jun 26, 2015 3.800 3.800 3.370 3.510 262,944 -0.24(-6.40%)
Jun 25, 2015 3.680 3.820 3.630 3.750 222,892 +0.08(+2.18%)
Jun 24, 2015 3.720 3.850 3.570 3.670 122,584 -0.02(-0.54%)
Jun 23, 2015 3.840 3.960 3.650 3.690 252,607 -0.13(-3.40%)
Jun 22, 2015 3.700 4.080 3.519 3.820 1,035,148 +0.16(+4.37%)
Jun 19, 2015 3.120 3.690 3.100 3.660 1,442,741 +0.54(+17.31%)
Jun 18, 2015 3.120 3.270 3.120 3.120 162,329 +0.00(+0.00%)
Jun 17, 2015 2.880 3.201 2.530 3.120 530,450 +0.13(+4.35%)
Jun 16, 2015 2.960 3.300 2.950 2.990 543,170 +0.04(+1.36%)
Jun 15, 2015 3.030 3.050 2.920 2.950 196,475 -0.14(-4.53%)
Jun 12, 2015 3.180 3.270 3.080 3.090 87,147 -0.06(-1.90%)
Jun 11, 2015 3.100 3.200 3.090 3.150 237,770 +0.07(+2.27%)
Jun 10, 2015 3.090 3.130 3.050 3.080 88,655 -0.06(-1.91%)
Jun 09, 2015 3.100 3.210 3.010 3.140 75,827 +0.06(+1.95%)
Jun 08, 2015 3.230 3.300 3.070 3.080 73,788 -0.15(-4.64%)
Jun 05, 2015 2.920 3.370 2.920 3.230 112,816 +0.12(+3.86%)
Jun 04, 2015 3.400 3.450 2.860 3.110 515,943 -0.29(-8.53%)
Jun 03, 2015 2.870 3.440 2.840 3.400 682,607 +0.54(+18.88%)
Jun 02, 2015 2.840 2.930 2.820 2.860 94,837 +0.02(+0.70%)
Jun 01, 2015 2.910 3.048 2.770 2.840 338,922 -0.10(-3.40%)
May 29, 2015 2.990 3.045 2.890 2.940 196,695 -0.02(-0.68%)
May 28, 2015 3.000 3.000 2.860 2.960 172,202 -0.06(-1.99%)
May 27, 2015 2.950 3.070 2.820 3.020 128,145 +0.07(+2.37%)
May 26, 2015 3.020 3.140 2.940 2.950 134,440 -0.12(-3.91%)
May 22, 2015 3.040 3.070 3.070 3.070 54,100 +0.02(+0.66%)
May 21, 2015 3.120 3.148 2.950 3.050 183,892 -0.04(-1.29%)
May 20, 2015 3.140 3.140 3.020 3.090 95,261 +0.00(+0.00%)
May 19, 2015 3.120 3.180 3.060 3.090 193,123 -0.07(-2.22%)
May 18, 2015 3.090 3.230 2.990 3.160 190,013 +0.02(+0.64%)
May 15, 2015 3.130 3.160 3.030 3.140 115,079 +0.03(+0.96%)
May 14, 2015 3.210 3.210 2.990 3.110 108,319 -0.07(-2.20%)
May 13, 2015 3.000 3.200 2.970 3.180 168,572 +0.17(+5.65%)
May 12, 2015 3.030 3.070 2.920 3.010 163,576 -0.03(-0.99%)
May 11, 2015 2.950 3.050 2.920 3.040 192,956 +0.09(+3.05%)
May 08, 2015 3.000 3.040 2.920 2.950 332,246 -0.08(-2.64%)
May 07, 2015 2.970 3.075 2.880 3.030 175,557 +0.09(+3.06%)
May 06, 2015 2.950 3.070 2.870 2.940 352,338 -0.02(-0.68%)
May 05, 2015 2.970 3.000 2.900 2.960 176,881 -0.05(-1.66%)
May 04, 2015 3.040 3.120 2.970 3.010 161,783 -0.02(-0.66%)
May 01, 2015 3.050 3.120 2.920 3.030 339,352 -0.07(-2.26%)
Apr 30, 2015 3.250 3.300 2.810 3.100 1,143,511 -0.21(-6.34%)
Apr 29, 2015 3.460 3.570 3.300 3.310 313,414 -0.31(-8.56%)
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.