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 (%)
Aug 31, 2016 2.830 2.830 2.710 2.730 53,901 -0.07(-2.50%)
Aug 30, 2016 2.760 2.890 2.750 2.800 95,224 -0.01(-0.36%)
Aug 29, 2016 2.800 2.880 2.750 2.810 53,948 -0.02(-0.71%)
Aug 26, 2016 2.760 2.890 2.710 2.830 70,413 +0.08(+2.91%)
Aug 25, 2016 2.890 2.890 2.720 2.750 74,626 -0.01(-0.36%)
Aug 24, 2016 2.780 2.920 2.760 2.760 48,929 -0.06(-2.13%)
Aug 23, 2016 2.860 2.920 2.780 2.820 31,029 -0.02(-0.70%)
Aug 22, 2016 2.860 2.880 2.820 2.840 61,462 +0.00(+0.00%)
Aug 19, 2016 2.810 2.940 2.770 2.840 106,514 +0.00(+0.00%)
Aug 18, 2016 2.890 2.920 2.790 2.840 79,337 -0.02(-0.70%)
Aug 17, 2016 2.790 2.910 2.755 2.860 67,680 +0.09(+3.25%)
Aug 16, 2016 2.820 2.840 2.770 2.770 75,314 -0.01(-0.36%)
Aug 15, 2016 2.830 2.890 2.760 2.780 157,672 -0.06(-2.11%)
Aug 12, 2016 2.830 2.880 2.820 2.840 57,335 +0.02(+0.71%)
Aug 11, 2016 2.800 2.842 2.785 2.820 103,032 +0.05(+1.81%)
Aug 10, 2016 3.000 3.000 2.730 2.770 109,686 -0.19(-6.42%)
Aug 09, 2016 2.970 3.000 2.850 2.960 55,101 -0.04(-1.33%)
Aug 08, 2016 2.920 3.000 2.860 3.000 64,736 +0.00(+0.00%)
Aug 05, 2016 2.980 3.000 2.970 3.000 67,721 +0.04(+1.35%)
Aug 04, 2016 3.000 3.000 2.930 2.960 21,997 -0.04(-1.33%)
Aug 03, 2016 2.900 3.000 2.870 3.000 63,624 +0.12(+4.17%)
Aug 02, 2016 2.920 2.980 2.860 2.880 25,486 -0.02(-0.69%)
Aug 01, 2016 3.000 3.041 2.820 2.900 173,601 -0.13(-4.29%)
Jul 29, 2016 3.020 3.100 3.000 3.030 209,480 -0.09(-2.88%)
Jul 28, 2016 3.160 3.200 3.070 3.120 294,719 -0.02(-0.64%)
Jul 27, 2016 3.000 3.180 3.000 3.140 128,115 +0.09(+2.95%)
Jul 26, 2016 3.000 3.070 2.998 3.050 97,313 -0.07(-2.24%)
Jul 25, 2016 2.980 3.150 2.920 3.120 85,492 +0.11(+3.65%)
Jul 22, 2016 2.890 3.030 2.890 3.010 68,446 +0.11(+3.79%)
Jul 21, 2016 2.930 2.990 2.850 2.900 41,762 -0.03(-1.02%)
Jul 20, 2016 2.860 2.958 2.814 2.930 50,171 +0.11(+3.90%)
Jul 19, 2016 2.900 2.900 2.810 2.820 43,714 -0.06(-2.08%)
Jul 18, 2016 2.940 2.940 2.850 2.880 69,626 -0.06(-2.04%)
Jul 15, 2016 2.940 2.970 2.870 2.940 48,582 +0.04(+1.38%)
Jul 14, 2016 2.940 3.000 2.850 2.900 20,243 -0.04(-1.36%)
Jul 13, 2016 3.040 3.040 2.850 2.940 118,008 -0.06(-2.00%)
Jul 12, 2016 2.920 3.050 2.900 3.000 141,078 +0.08(+2.74%)
Jul 11, 2016 2.870 2.930 2.790 2.920 58,704 +0.03(+1.04%)
Jul 08, 2016 2.710 2.910 2.660 2.890 85,965 +0.15(+5.47%)
Jul 07, 2016 2.720 2.760 2.620 2.740 30,114 +0.11(+4.18%)
Jul 05, 2016 2.670 2.750 2.600 2.630 76,094 -0.08(-2.95%)
Jul 01, 2016 2.760 2.710 2.710 2.710 126,400 +0.02(+0.74%)
Jun 30, 2016 2.675 2.781 2.630 2.690 108,685 +0.03(+1.13%)
Jun 29, 2016 2.750 2.910 2.580 2.660 206,483 -0.02(-0.75%)
Jun 28, 2016 2.830 2.930 2.650 2.680 176,054 -0.13(-4.63%)
Jun 27, 2016 2.520 2.840 2.440 2.810 200,337 +0.29(+11.51%)
Jun 24, 2016 2.570 2.660 2.430 2.520 2,921,363 -0.20(-7.35%)
Jun 23, 2016 2.600 2.750 2.570 2.720 147,930 +0.12(+4.62%)
Jun 22, 2016 2.550 2.750 2.490 2.600 110,291 -0.01(-0.38%)
Jun 21, 2016 2.580 2.640 2.400 2.610 136,749 +0.05(+1.95%)
Jun 20, 2016 2.550 2.770 2.500 2.560 167,258 +0.12(+4.92%)
Jun 17, 2016 2.610 2.660 2.430 2.440 254,372 -0.24(-8.96%)
Jun 16, 2016 2.645 2.730 2.620 2.680 63,864 -0.03(-1.11%)
Jun 15, 2016 2.670 2.760 2.620 2.710 52,588 +0.07(+2.65%)
Jun 14, 2016 2.770 2.820 2.630 2.640 83,019 -0.13(-4.69%)
Jun 13, 2016 2.650 2.790 2.650 2.770 73,331 +0.10(+3.55%)
Jun 10, 2016 2.800 2.847 2.650 2.675 172,554 -0.20(-6.79%)
Jun 09, 2016 2.930 3.130 2.850 2.870 43,439 -0.04(-1.37%)
Jun 08, 2016 2.880 3.000 2.850 2.910 115,410 +0.04(+1.39%)
Jun 07, 2016 2.890 2.940 2.830 2.870 80,299 -0.04(-1.37%)
Jun 06, 2016 2.810 2.940 2.770 2.910 22,319 +0.10(+3.56%)
Jun 03, 2016 2.860 2.880 2.760 2.810 52,367 -0.08(-2.77%)
Jun 02, 2016 2.830 2.930 2.830 2.890 49,842 +0.10(+3.58%)
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.