Skip to main content

Fortress Biotech Inc (NQ: FBIO )

1.980 +0.060 (+3.13%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.400 8.697 8.145 8.550 22,599 +0.31(+3.73%)
Jul 28, 2023 8.242 8.685 8.117 8.242 26,716 +0.03(+0.31%)
Jul 27, 2023 8.594 8.625 7.950 8.217 47,837 -0.16(-1.90%)
Jul 26, 2023 8.250 8.998 8.101 8.376 47,358 +0.30(+3.77%)
Jul 25, 2023 10.20 10.28 7.970 8.072 105,895 -1.60(-16.57%)
Jul 24, 2023 9.600 10.35 9.300 9.675 124,341 +0.41(+4.42%)
Jul 21, 2023 7.800 9.543 7.650 9.265 370,844 +1.47(+18.79%)
Jul 20, 2023 7.950 8.008 7.560 7.800 42,813 +0.04(+0.54%)
Jul 19, 2023 7.800 7.912 7.530 7.758 21,593 -0.10(-1.22%)
Jul 18, 2023 7.770 7.950 7.503 7.854 34,498 +0.11(+1.47%)
Jul 17, 2023 7.725 7.986 7.575 7.740 43,893 +0.02(+0.19%)
Jul 14, 2023 7.650 7.917 7.365 7.725 71,483 +0.10(+1.34%)
Jul 13, 2023 8.101 8.248 7.575 7.623 95,202 -0.48(-5.91%)
Jul 12, 2023 8.700 8.700 8.010 8.101 26,633 -0.30(-3.54%)
Jul 11, 2023 8.550 8.847 8.250 8.399 18,766 -0.20(-2.37%)
Jul 10, 2023 8.400 8.850 8.309 8.602 19,749 +0.07(+0.83%)
Jul 07, 2023 8.340 8.550 8.250 8.532 9,933 +0.34(+4.18%)
Jul 06, 2023 8.550 8.550 7.950 8.190 13,804 -0.44(-5.04%)
Jul 05, 2023 8.700 8.848 8.550 8.625 12,531 +0.12(+1.38%)
Jul 03, 2023 8.400 8.738 8.400 8.508 24,147 +0.26(+3.13%)
Jun 30, 2023 8.594 8.625 7.995 8.250 25,227 -0.30(-3.51%)
Jun 29, 2023 7.950 8.550 7.816 8.550 23,131 +0.60(+7.55%)
Jun 28, 2023 8.400 8.535 7.811 7.950 35,623 -0.48(-5.69%)
Jun 27, 2023 8.550 8.842 8.250 8.430 17,560 -0.12(-1.40%)
Jun 26, 2023 8.700 8.955 8.512 8.550 14,949 -0.12(-1.44%)
Jun 23, 2023 9.640 9.640 8.675 8.675 32,961 -0.77(-8.13%)
Jun 22, 2023 8.700 9.597 8.700 9.443 8,570 +0.44(+4.92%)
Jun 21, 2023 9.750 9.900 8.687 9.000 33,517 -0.60(-6.25%)
Jun 20, 2023 10.50 10.65 9.600 9.600 28,741 -1.05(-9.86%)
Jun 16, 2023 10.50 10.65 9.600 10.65 55,677 +0.45(+4.41%)
Jun 15, 2023 9.450 10.47 9.226 10.20 66,330 +0.97(+10.55%)
Jun 14, 2023 8.850 9.645 8.850 9.226 42,756 +0.32(+3.55%)
Jun 13, 2023 8.700 9.150 8.679 8.910 33,106 +0.06(+0.68%)
Jun 12, 2023 8.850 9.000 8.550 8.850 21,747 +0.07(+0.79%)
Jun 09, 2023 8.850 8.925 8.550 8.781 27,565 +0.08(+0.93%)
Jun 08, 2023 8.374 8.899 8.325 8.700 26,939 +0.33(+4.00%)
Jun 07, 2023 8.550 8.698 8.250 8.366 26,045 -0.17(-1.97%)
Jun 06, 2023 8.400 8.678 8.100 8.534 18,537 +0.21(+2.50%)
Jun 05, 2023 8.100 8.676 7.893 8.325 20,023 +0.22(+2.78%)
Jun 02, 2023 8.174 8.697 7.891 8.100 37,655 -0.08(-0.92%)
Jun 01, 2023 8.550 8.550 8.025 8.175 26,545 +0.11(+1.30%)
May 31, 2023 8.094 8.250 7.761 8.070 24,666 +0.02(+0.19%)
May 30, 2023 8.400 8.550 7.793 8.055 56,090 -0.18(-2.19%)
May 26, 2023 7.335 8.400 7.275 8.235 83,994 +0.87(+11.84%)
May 25, 2023 7.650 7.650 7.335 7.364 67,715 -0.31(-4.03%)
May 24, 2023 7.950 7.950 7.536 7.673 29,980 -0.27(-3.44%)
May 23, 2023 7.800 7.950 7.575 7.946 59,360 -0.00(-0.04%)
May 22, 2023 7.500 8.250 7.357 7.949 58,427 +0.22(+2.89%)
May 19, 2023 7.950 7.950 7.359 7.725 182,001 +0.05(+0.61%)
May 18, 2023 10.35 10.32 7.357 7.678 357,082 -2.50(-24.53%)
May 17, 2023 10.33 10.50 9.758 10.17 44,047 +0.25(+2.48%)
May 16, 2023 11.10 11.25 9.750 9.928 47,700 -0.68(-6.38%)
May 15, 2023 10.93 10.95 10.50 10.61 34,036 -0.15(-1.39%)
May 12, 2023 10.72 11.05 10.50 10.76 34,562 -0.07(-0.61%)
May 11, 2023 11.25 11.38 10.62 10.82 21,171 -0.23(-2.12%)
May 10, 2023 10.96 11.30 10.73 11.05 28,498 +0.11(+0.96%)
May 09, 2023 11.25 11.37 10.65 10.95 33,083 -0.20(-1.75%)
May 08, 2023 11.40 11.50 10.95 11.14 31,118 +0.16(+1.43%)
May 05, 2023 10.95 11.17 10.95 10.99 27,599 -0.04(-0.34%)
May 04, 2023 10.95 11.25 10.95 11.03 21,722 -0.05(-0.47%)
May 03, 2023 11.53 11.53 11.03 11.08 16,472 -0.38(-3.27%)
May 02, 2023 11.70 11.85 11.40 11.45 27,679 -0.29(-2.48%)
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.