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

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
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 (%)
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.