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

Fortress Biotech Inc (NQ: FBIO )

1.670 -0.040 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 3.640 3.660 3.540 3.570 440,081 -0.05(-1.38%)
Jun 29, 2021 3.790 3.790 3.550 3.620 857,153 -0.11(-2.95%)
Jun 28, 2021 3.730 3.800 3.700 3.730 441,218 +0.03(+0.81%)
Jun 25, 2021 3.740 3.750 3.690 3.700 912,851 -0.01(-0.27%)
Jun 24, 2021 3.640 3.740 3.640 3.710 509,935 +0.06(+1.64%)
Jun 23, 2021 3.510 3.670 3.500 3.650 532,782 +0.13(+3.69%)
Jun 22, 2021 3.550 3.560 3.441 3.520 537,966 -0.02(-0.56%)
Jun 21, 2021 3.540 3.587 3.455 3.540 561,308 +0.04(+1.14%)
Jun 18, 2021 3.610 3.640 3.495 3.500 832,855 -0.10(-2.78%)
Jun 17, 2021 3.580 3.680 3.550 3.600 680,034 +0.04(+1.12%)
Jun 16, 2021 3.620 3.660 3.470 3.560 1,282,982 -0.07(-1.93%)
Jun 15, 2021 3.890 3.890 3.600 3.630 1,206,426 -0.18(-4.72%)
Jun 14, 2021 3.890 4.050 3.670 3.810 3,157,848 -0.68(-15.14%)
Jun 11, 2021 4.450 4.490 4.330 4.490 725,638 +0.19(+4.42%)
Jun 10, 2021 4.290 4.360 4.190 4.300 481,956 +0.06(+1.42%)
Jun 09, 2021 4.200 4.329 4.180 4.240 597,762 +0.09(+2.17%)
Jun 08, 2021 4.180 4.210 4.030 4.150 710,337 +0.04(+0.97%)
Jun 07, 2021 3.960 4.318 3.960 4.110 1,428,530 +0.17(+4.31%)
Jun 04, 2021 3.920 4.000 3.850 3.940 626,726 +0.06(+1.55%)
Jun 03, 2021 3.850 3.940 3.780 3.880 429,470 -0.05(-1.27%)
Jun 02, 2021 3.940 4.030 3.890 3.930 390,387 +0.00(+0.00%)
Jun 01, 2021 4.000 4.040 3.830 3.930 599,981 -0.10(-2.48%)
May 28, 2021 3.770 4.085 3.760 4.030 1,076,310 +0.23(+6.05%)
May 27, 2021 3.740 3.890 3.739 3.800 733,533 +0.06(+1.60%)
May 26, 2021 3.670 3.780 3.630 3.740 413,127 +0.08(+2.19%)
May 25, 2021 3.860 3.860 3.660 3.660 437,878 -0.15(-3.94%)
May 24, 2021 3.810 3.970 3.790 3.810 795,692 -0.02(-0.52%)
May 21, 2021 3.850 3.920 3.760 3.830 447,672 +0.05(+1.32%)
May 20, 2021 3.800 4.000 3.700 3.780 819,200 +0.00(+0.00%)
May 19, 2021 3.720 3.896 3.660 3.780 739,159 +0.03(+0.80%)
May 18, 2021 3.490 3.930 3.480 3.750 1,113,541 +0.21(+5.93%)
May 17, 2021 3.610 3.623 3.450 3.540 828,436 -0.14(-3.80%)
May 14, 2021 3.650 3.750 3.568 3.680 577,296 +0.07(+1.94%)
May 13, 2021 3.690 3.780 3.490 3.610 774,661 -0.07(-1.90%)
May 12, 2021 3.750 3.860 3.660 3.680 678,425 -0.10(-2.65%)
May 11, 2021 3.550 3.870 3.540 3.780 700,914 +0.00(+0.00%)
May 10, 2021 4.020 4.050 3.730 3.780 846,304 -0.16(-4.06%)
May 07, 2021 3.880 3.970 3.825 3.940 779,035 +0.11(+2.87%)
May 06, 2021 4.050 4.091 3.790 3.830 1,130,961 -0.23(-5.67%)
May 05, 2021 4.220 4.250 3.960 4.060 759,251 -0.01(-0.25%)
May 04, 2021 4.440 4.450 4.020 4.070 1,236,860 -0.43(-9.56%)
May 03, 2021 4.360 4.790 4.300 4.500 2,131,553 +0.18(+4.17%)
Apr 30, 2021 4.270 4.440 4.270 4.320 751,900 -0.02(-0.46%)
Apr 29, 2021 4.380 4.480 4.280 4.340 729,645 +0.00(+0.00%)
Apr 28, 2021 4.310 4.450 4.160 4.340 743,593 +0.00(+0.00%)
Apr 27, 2021 4.360 4.470 4.280 4.340 615,749 -0.09(-2.03%)
Apr 26, 2021 4.320 4.440 4.200 4.430 764,967 +0.16(+3.75%)
Apr 23, 2021 4.330 4.440 4.210 4.270 907,600 -0.03(-0.70%)
Apr 22, 2021 4.260 4.530 4.130 4.300 1,598,336 +0.10(+2.38%)
Apr 21, 2021 4.040 4.300 3.930 4.200 1,293,486 +0.19(+4.74%)
Apr 20, 2021 3.870 4.090 3.760 4.010 1,205,481 +0.04(+1.01%)
Apr 19, 2021 4.070 4.190 3.910 3.970 1,455,837 -0.15(-3.64%)
Apr 16, 2021 4.300 4.370 4.000 4.120 1,973,400 -0.32(-7.21%)
Apr 15, 2021 4.360 4.660 4.320 4.440 1,845,666 +0.10(+2.30%)
Apr 14, 2021 4.610 4.790 4.160 4.340 3,710,854 -0.59(-11.97%)
Apr 13, 2021 4.760 5.050 4.400 4.930 6,448,350 -0.55(-10.04%)
Apr 12, 2021 5.850 6.100 5.060 5.480 16,162,697 +0.04(+0.74%)
Apr 09, 2021 5.120 5.780 4.990 5.440 22,386,800 +0.56(+11.48%)
Apr 08, 2021 4.330 5.040 4.330 4.880 7,418,027 +0.64(+15.09%)
Apr 07, 2021 4.100 4.370 4.050 4.240 976,653 +0.09(+2.17%)
Apr 06, 2021 4.240 4.330 4.040 4.150 1,243,493 -0.03(-0.72%)
Apr 05, 2021 4.110 4.200 3.900 4.180 1,287,237 +0.33(+8.57%)
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.