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

Fortress Biotech Inc (NQ: FBIO )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 4.210 4.280 4.000 4.000 110,382 -0.19(-4.53%)
Apr 27, 2018 4.130 4.240 4.070 4.190 124,564 +0.07(+1.70%)
Apr 26, 2018 4.190 4.240 4.100 4.120 141,905 -0.05(-1.20%)
Apr 25, 2018 4.380 4.530 4.040 4.170 92,908 -0.23(-5.23%)
Apr 24, 2018 4.250 4.490 4.170 4.400 105,965 +0.17(+4.02%)
Apr 23, 2018 4.200 4.360 4.150 4.230 125,135 +0.03(+0.71%)
Apr 20, 2018 4.270 4.310 4.130 4.200 95,028 -0.10(-2.33%)
Apr 19, 2018 4.240 4.360 4.240 4.300 73,229 -0.06(-1.38%)
Apr 18, 2018 4.380 4.490 4.320 4.360 70,203 -0.01(-0.23%)
Apr 17, 2018 4.380 4.480 4.250 4.370 185,859 +0.02(+0.46%)
Apr 16, 2018 4.410 4.460 4.260 4.350 100,685 -0.05(-1.14%)
Apr 13, 2018 4.780 4.810 4.350 4.400 212,051 -0.41(-8.52%)
Apr 12, 2018 4.640 4.980 4.570 4.810 168,757 +0.24(+5.25%)
Apr 11, 2018 4.710 4.770 4.410 4.570 261,508 -0.17(-3.59%)
Apr 10, 2018 4.890 4.930 4.610 4.740 124,068 -0.09(-1.86%)
Apr 09, 2018 4.940 5.020 4.810 4.830 91,741 +0.01(+0.21%)
Apr 06, 2018 5.050 5.120 4.760 4.820 93,457 -0.26(-5.12%)
Apr 05, 2018 5.140 5.220 5.016 5.080 70,083 -0.02(-0.39%)
Apr 04, 2018 4.820 5.150 4.770 5.100 119,201 +0.24(+4.94%)
Apr 03, 2018 4.680 4.930 4.580 4.860 116,216 +0.20(+4.29%)
Apr 02, 2018 4.550 4.760 4.440 4.660 121,524 +0.11(+2.42%)
Mar 29, 2018 4.550 4.550 4.550 0 -0.16(-3.40%)
Mar 28, 2018 4.830 4.830 4.570 4.710 115,473 -0.09(-1.87%)
Mar 27, 2018 4.990 4.990 4.760 4.800 138,580 -0.18(-3.61%)
Mar 26, 2018 4.990 5.040 4.870 4.980 151,621 +0.06(+1.22%)
Mar 23, 2018 5.150 5.150 4.850 4.920 159,568 -0.23(-4.47%)
Mar 22, 2018 5.110 5.260 5.000 5.150 135,875 +0.01(+0.19%)
Mar 21, 2018 5.250 5.360 5.050 5.140 236,510 -0.09(-1.72%)
Mar 20, 2018 5.170 5.350 5.120 5.230 198,686 +0.08(+1.55%)
Mar 19, 2018 5.150 5.250 4.980 5.150 234,772 -0.01(-0.19%)
Mar 16, 2018 4.980 5.200 4.810 5.160 304,019 +0.10(+1.98%)
Mar 15, 2018 5.400 5.488 4.820 5.060 301,418 -0.29(-5.42%)
Mar 14, 2018 5.340 5.540 5.250 5.350 351,913 +0.04(+0.75%)
Mar 13, 2018 4.950 5.430 4.897 5.310 492,420 +0.32(+6.41%)
Mar 12, 2018 4.950 5.000 4.820 4.990 147,900 +0.04(+0.81%)
Mar 09, 2018 4.800 5.000 4.750 4.950 237,713 +0.13(+2.70%)
Mar 08, 2018 4.720 4.850 4.551 4.820 197,963 +0.10(+2.12%)
Mar 07, 2018 4.250 4.750 4.250 4.720 338,450 +0.46(+10.80%)
Mar 06, 2018 4.350 4.350 4.080 4.260 138,380 -0.07(-1.62%)
Mar 05, 2018 4.240 4.350 4.193 4.330 116,392 +0.09(+2.12%)
Mar 02, 2018 4.110 4.270 4.060 4.240 224,832 +0.09(+2.17%)
Mar 01, 2018 4.250 4.280 4.109 4.150 114,163 -0.11(-2.58%)
Feb 28, 2018 4.190 4.400 4.040 4.260 310,846 +0.21(+5.19%)
Feb 27, 2018 4.120 4.180 4.000 4.050 127,479 -0.07(-1.70%)
Feb 26, 2018 4.030 4.230 4.000 4.120 209,830 +0.09(+2.23%)
Feb 23, 2018 3.850 4.091 3.850 4.030 288,692 +0.22(+5.77%)
Feb 22, 2018 3.810 209,577 +0.18(+4.96%)
Feb 21, 2018 3.440 3.670 3.420 3.630 127,777 +0.21(+6.14%)
Feb 20, 2018 3.500 3.600 3.410 3.420 91,194 -0.09(-2.56%)
Feb 16, 2018 3.510 3.510 3.510 0 -0.01(-0.28%)
Feb 15, 2018 3.550 3.650 3.500 3.520 294,286 +0.00(+0.00%)
Feb 14, 2018 3.420 3.550 3.365 3.520 187,682 +0.04(+1.15%)
Feb 13, 2018 3.390 3.540 3.330 3.480 97,332 +0.04(+1.16%)
Feb 12, 2018 3.630 3.670 3.415 3.440 87,418 -0.19(-5.23%)
Feb 09, 2018 3.600 3.740 3.500 3.630 187,797 +0.04(+1.11%)
Feb 08, 2018 3.750 3.790 3.570 3.590 145,644 -0.15(-4.01%)
Feb 07, 2018 3.650 3.770 3.650 3.740 87,651 +0.12(+3.31%)
Feb 06, 2018 3.550 3.780 3.500 3.620 91,542 +0.00(+0.00%)
Feb 05, 2018 3.720 3.850 3.560 3.620 135,078 -0.10(-2.69%)
Feb 02, 2018 3.710 3.870 3.640 3.720 113,707 -0.06(-1.59%)
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.