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

Fortress Biotech Inc (NQ: FBIO )

1.760 +0.060 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Feb 28, 2022 1.700 1.700 1.610 1.610 566,348 -0.10(-5.85%)
Feb 25, 2022 1.720 1.730 1.670 1.710 347,694 +0.01(+0.59%)
Feb 24, 2022 1.550 1.710 1.550 1.700 566,368 +0.07(+4.29%)
Feb 23, 2022 1.640 1.740 1.630 1.630 893,925 -0.01(-0.61%)
Feb 22, 2022 1.740 1.750 1.600 1.640 1,323,294 -0.13(-7.34%)
Feb 18, 2022 1.770 0 -0.09(-4.84%)
Feb 17, 2022 1.910 1.970 1.860 1.860 382,126 -0.06(-3.12%)
Feb 16, 2022 1.860 1.930 1.830 1.920 559,770 +0.04(+2.13%)
Feb 15, 2022 1.860 1.900 1.830 1.880 572,078 +0.04(+2.17%)
Feb 14, 2022 1.900 1.920 1.840 1.840 355,769 -0.06(-3.16%)
Feb 11, 2022 1.990 2.030 1.890 1.900 292,803 -0.09(-4.52%)
Feb 10, 2022 2.000 2.100 1.980 1.990 335,385 -0.06(-2.93%)
Feb 09, 2022 1.950 2.060 1.940 2.050 338,553 +0.12(+6.22%)
Feb 08, 2022 1.970 1.970 1.900 1.930 285,650 -0.02(-1.03%)
Feb 07, 2022 1.950 1.980 1.890 1.950 368,961 +0.04(+2.09%)
Feb 04, 2022 1.910 1.950 1.860 1.910 355,867 -0.01(-0.52%)
Feb 03, 2022 1.990 1.900 1.920 293,363 -0.08(-4.00%)
Feb 02, 2022 2.100 2.160 1.990 2.000 298,587 -0.13(-6.10%)
Feb 01, 2022 2.070 2.160 2.050 2.130 278,443 +0.04(+1.91%)
Jan 31, 2022 1.940 2.090 351,604 +0.16(+8.29%)
Jan 28, 2022 1.990 1.990 1.860 1.930 431,975 -0.02(-1.03%)
Jan 27, 2022 2.130 2.140 1.940 1.950 536,164 -0.17(-8.02%)
Jan 26, 2022 2.270 2.310 2.110 2.120 381,121 -0.14(-6.19%)
Jan 25, 2022 2.130 2.290 2.095 2.260 446,618 +0.09(+4.15%)
Jan 24, 2022 2.030 2.190 1.940 2.170 747,008 +0.12(+5.85%)
Jan 21, 2022 2.070 2.130 2.040 2.050 615,748 -0.05(-2.38%)
Jan 20, 2022 2.100 2.260 2.080 2.100 495,856 +0.00(+0.00%)
Jan 19, 2022 2.200 2.230 2.080 2.100 367,189 -0.06(-2.78%)
Jan 18, 2022 2.280 2.280 2.145 2.160 530,748 -0.15(-6.49%)
Jan 14, 2022 2.310 0 -0.01(-0.43%)
Jan 13, 2022 2.420 2.438 2.310 2.320 366,711 -0.06(-2.52%)
Jan 12, 2022 2.480 2.480 2.380 2.380 342,914 -0.08(-3.25%)
Jan 11, 2022 2.400 2.495 2.370 2.460 284,596 +0.06(+2.50%)
Jan 10, 2022 2.410 2.410 2.350 2.400 267,903 -0.01(-0.41%)
Jan 07, 2022 2.420 2.480 2.400 2.410 295,090 -0.04(-1.63%)
Jan 06, 2022 2.470 2.480 2.380 2.450 361,660 -0.03(-1.21%)
Jan 05, 2022 2.600 2.660 2.470 2.480 266,965 -0.11(-4.25%)
Jan 04, 2022 2.780 2.780 2.560 2.590 339,306 -0.16(-5.82%)
Jan 03, 2022 2.480 2.770 2.465 2.750 544,775 +0.25(+10.00%)
Dec 31, 2021 2.520 2.550 2.480 2.500 345,723 -0.02(-0.79%)
Dec 30, 2021 2.380 2.590 2.380 2.520 881,223 +0.10(+4.13%)
Dec 29, 2021 2.420 2.450 2.360 2.420 681,550 -0.01(-0.41%)
Dec 28, 2021 2.490 2.520 2.420 2.430 605,557 -0.09(-3.57%)
Dec 27, 2021 2.640 2.640 2.480 2.520 464,979 -0.10(-3.82%)
Dec 23, 2021 2.600 2.660 2.520 2.620 329,578 +0.01(+0.38%)
Dec 22, 2021 2.660 2.660 2.525 2.610 252,786 -0.04(-1.51%)
Dec 21, 2021 2.660 2.720 2.580 2.650 472,134 +0.04(+1.53%)
Dec 20, 2021 2.430 2.620 2.400 2.610 699,190 +0.09(+3.57%)
Dec 17, 2021 2.460 2.610 2.420 2.520 812,905 +0.04(+1.61%)
Dec 16, 2021 2.620 2.620 2.420 2.480 656,245 -0.15(-5.70%)
Dec 15, 2021 2.530 2.630 2.410 2.630 440,431 +0.14(+5.62%)
Dec 14, 2021 2.620 2.650 2.480 2.490 318,211 -0.17(-6.39%)
Dec 13, 2021 2.620 2.720 2.590 2.660 300,505 +0.01(+0.38%)
Dec 10, 2021 2.680 2.721 2.640 2.650 238,537 -0.05(-1.85%)
Dec 09, 2021 2.820 2.840 2.690 2.700 222,848 -0.14(-4.93%)
Dec 08, 2021 2.720 2.870 2.647 2.840 349,581 +0.16(+5.97%)
Dec 07, 2021 2.550 2.710 2.550 2.680 353,296 +0.19(+7.63%)
Dec 06, 2021 2.440 2.510 2.371 2.490 355,853 +0.07(+2.89%)
Dec 03, 2021 2.660 2.710 2.400 2.420 935,441 -0.23(-8.68%)
Dec 02, 2021 2.690 2.730 2.550 2.650 458,405 -0.01(-0.38%)
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.