Skip to main content

Fortress Biotech Inc (NQ: FBIO )

2.000 -0.170 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.030 2.120 2.000 2.110 509,331 +0.08(+3.94%)
Apr 29, 2020 2.080 2.080 1.960 2.030 572,655 -0.02(-0.98%)
Apr 28, 2020 2.060 2.130 1.991 2.050 262,967 +0.01(+0.49%)
Apr 27, 2020 2.120 2.170 1.990 2.040 327,138 -0.04(-1.92%)
Apr 24, 2020 2.050 2.140 1.980 2.080 129,100 +0.03(+1.46%)
Apr 23, 2020 1.970 2.150 1.970 2.050 207,345 +0.07(+3.54%)
Apr 22, 2020 2.160 2.240 1.940 1.980 372,909 -0.11(-5.26%)
Apr 21, 2020 2.210 2.220 2.070 2.090 145,197 -0.11(-5.00%)
Apr 20, 2020 2.280 2.400 2.160 2.200 327,688 -0.03(-1.35%)
Apr 17, 2020 2.210 2.260 2.100 2.230 230,400 +0.05(+2.29%)
Apr 16, 2020 2.200 2.440 2.130 2.180 444,345 -0.02(-0.91%)
Apr 15, 2020 2.100 2.250 1.970 2.200 370,207 +0.04(+1.85%)
Apr 14, 2020 2.190 2.220 2.080 2.160 256,778 +0.02(+0.93%)
Apr 13, 2020 2.080 2.200 1.960 2.140 253,787 +0.12(+5.94%)
Apr 09, 2020 1.990 2.060 1.880 2.020 505,100 +0.12(+6.32%)
Apr 08, 2020 1.840 2.140 1.840 1.900 3,026,609 +0.07(+3.83%)
Apr 07, 2020 2.020 2.090 1.810 1.830 353,244 -0.17(-8.50%)
Apr 06, 2020 1.940 2.100 1.910 2.000 397,748 +0.10(+5.26%)
Apr 03, 2020 1.850 1.910 1.800 1.900 178,500 +0.07(+3.83%)
Apr 02, 2020 1.850 1.920 1.790 1.830 237,966 -0.02(-1.08%)
Apr 01, 2020 1.900 1.940 1.740 1.850 444,393 -0.04(-2.12%)
Mar 31, 2020 1.800 1.900 1.760 1.890 212,939 +0.11(+6.18%)
Mar 30, 2020 1.740 1.800 1.640 1.780 347,458 +0.07(+4.09%)
Mar 27, 2020 1.650 1.730 1.590 1.710 287,100 +0.00(+0.00%)
Mar 26, 2020 1.600 1.750 1.600 1.710 358,327 +0.14(+8.92%)
Mar 25, 2020 1.480 1.640 1.480 1.570 487,676 +0.10(+6.80%)
Mar 24, 2020 1.350 1.570 1.310 1.470 454,452 +0.20(+15.75%)
Mar 23, 2020 1.230 1.370 1.140 1.270 651,115 +0.04(+3.25%)
Mar 20, 2020 1.190 1.450 1.190 1.230 313,200 +0.06(+5.13%)
Mar 19, 2020 1.160 1.300 1.130 1.170 276,733 +0.02(+1.74%)
Mar 18, 2020 1.290 1.340 1.120 1.150 384,511 -0.23(-16.67%)
Mar 17, 2020 1.190 1.390 1.090 1.380 547,031 +0.24(+21.05%)
Mar 16, 2020 1.280 1.280 1.040 1.140 776,250 -0.19(-14.29%)
Mar 13, 2020 1.310 1.424 1.180 1.330 632,800 +0.13(+10.83%)
Mar 12, 2020 1.500 1.510 1.200 1.200 880,765 -0.41(-25.47%)
Mar 11, 2020 1.720 1.860 1.530 1.610 541,283 -0.12(-6.94%)
Mar 10, 2020 1.860 1.950 1.680 1.730 355,435 -0.08(-4.42%)
Mar 09, 2020 1.800 1.900 1.750 1.810 582,556 -0.19(-9.50%)
Mar 06, 2020 1.950 2.020 1.913 2.000 233,200 -0.03(-1.48%)
Mar 05, 2020 2.140 2.140 2.000 2.030 294,542 -0.06(-2.87%)
Mar 04, 2020 2.040 2.180 2.030 2.090 332,196 +0.07(+3.47%)
Mar 03, 2020 2.080 2.240 2.010 2.020 514,409 -0.03(-1.46%)
Mar 02, 2020 2.190 2.190 2.035 2.050 251,008 -0.09(-4.21%)
Feb 28, 2020 2.020 2.145 1.960 2.140 583,200 +0.00(+0.00%)
Feb 27, 2020 2.250 2.250 2.000 2.140 555,179 -0.16(-6.96%)
Feb 26, 2020 2.340 2.350 2.270 2.300 347,266 -0.09(-3.77%)
Feb 25, 2020 2.520 2.680 2.330 2.390 463,292 -0.18(-7.00%)
Feb 24, 2020 2.510 2.620 2.430 2.570 488,598 -0.14(-5.17%)
Feb 21, 2020 2.700 2.789 2.630 2.710 283,800 -0.04(-1.45%)
Feb 20, 2020 2.790 2.890 2.710 2.750 347,436 +0.01(+0.36%)
Feb 19, 2020 2.880 2.920 2.680 2.740 539,500 -0.14(-4.86%)
Feb 18, 2020 3.000 3.000 2.830 2.880 363,902 -0.08(-2.70%)
Feb 14, 2020 2.850 3.110 2.840 2.960 995,600 +0.17(+6.09%)
Feb 13, 2020 2.750 2.980 2.695 2.790 1,102,980 +0.11(+4.10%)
Feb 12, 2020 2.660 2.740 2.630 2.680 260,754 +0.02(+0.75%)
Feb 11, 2020 2.590 2.710 2.555 2.660 330,781 +0.08(+3.10%)
Feb 10, 2020 2.590 2.640 2.550 2.580 173,141 +0.00(+0.00%)
Feb 07, 2020 2.600 2.705 2.500 2.580 426,700 +0.02(+0.78%)
Feb 06, 2020 2.410 2.610 2.340 2.560 500,196 +0.19(+8.02%)
Feb 05, 2020 2.350 2.390 2.330 2.370 289,707 +0.05(+2.16%)
Feb 04, 2020 2.270 2.380 2.230 2.320 359,330 +0.09(+4.04%)
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.