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

Fortress Biotech Inc (NQ: FBIO )

1.740 +0.070 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 26, 2021 3.720 3.848 3.630 3.720 504,400 +0.01(+0.27%)
Feb 25, 2021 3.870 3.910 3.690 3.710 593,078 -0.16(-4.13%)
Feb 24, 2021 3.830 3.960 3.770 3.870 634,224 +0.14(+3.75%)
Feb 23, 2021 3.800 3.910 3.560 3.730 1,156,708 -0.38(-9.25%)
Feb 22, 2021 4.300 4.460 4.090 4.110 860,968 -0.25(-5.73%)
Feb 19, 2021 4.310 4.362 4.160 4.360 931,700 +0.15(+3.56%)
Feb 18, 2021 4.120 4.290 4.020 4.210 1,404,368 +0.26(+6.58%)
Feb 17, 2021 3.880 4.020 3.770 3.950 670,442 +0.09(+2.33%)
Feb 16, 2021 3.770 3.880 3.720 3.860 512,101 +0.13(+3.49%)
Feb 12, 2021 3.690 3.820 3.620 3.730 395,000 +0.01(+0.27%)
Feb 11, 2021 3.770 3.880 3.690 3.720 620,179 -0.06(-1.59%)
Feb 10, 2021 3.970 4.010 3.730 3.780 706,512 -0.17(-4.30%)
Feb 09, 2021 4.094 4.094 3.890 3.950 696,545 -0.07(-1.74%)
Feb 08, 2021 3.980 4.070 3.880 4.020 891,633 +0.11(+2.81%)
Feb 05, 2021 3.660 3.910 3.630 3.910 961,700 +0.33(+9.22%)
Feb 04, 2021 3.600 3.710 3.500 3.580 823,690 +0.08(+2.29%)
Feb 03, 2021 3.370 3.550 3.360 3.500 685,301 +0.13(+3.86%)
Feb 02, 2021 3.390 3.400 3.280 3.370 328,671 +0.06(+1.81%)
Feb 01, 2021 3.200 3.360 3.200 3.310 457,163 +0.12(+3.76%)
Jan 29, 2021 3.260 3.330 3.160 3.190 615,100 -0.04(-1.24%)
Jan 28, 2021 3.260 3.330 3.140 3.230 550,283 +0.07(+2.22%)
Jan 27, 2021 3.280 3.379 3.130 3.160 688,968 -0.18(-5.39%)
Jan 26, 2021 3.550 3.560 3.330 3.340 585,834 -0.21(-5.92%)
Jan 25, 2021 3.550 3.590 3.390 3.550 925,334 +0.01(+0.28%)
Jan 22, 2021 3.400 3.560 3.400 3.540 623,900 +0.09(+2.61%)
Jan 21, 2021 3.550 3.550 3.400 3.450 385,123 -0.10(-2.82%)
Jan 20, 2021 3.600 3.610 3.450 3.550 481,971 -0.05(-1.39%)
Jan 19, 2021 3.420 3.670 3.400 3.600 822,980 +0.23(+6.82%)
Jan 15, 2021 3.600 3.690 3.335 3.370 686,900 -0.21(-5.87%)
Jan 14, 2021 3.480 3.650 3.450 3.580 559,237 +0.12(+3.47%)
Jan 13, 2021 3.350 3.510 3.280 3.460 611,773 +0.13(+3.90%)
Jan 12, 2021 3.420 3.420 3.280 3.330 537,463 -0.06(-1.77%)
Jan 11, 2021 3.300 3.450 3.240 3.390 561,132 +0.01(+0.30%)
Jan 08, 2021 3.460 3.490 3.255 3.380 639,200 -0.09(-2.59%)
Jan 07, 2021 3.220 3.480 3.210 3.470 500,845 +0.31(+9.81%)
Jan 06, 2021 3.320 3.350 3.090 3.160 789,510 -0.06(-1.86%)
Jan 05, 2021 3.250 3.340 3.180 3.220 363,846 -0.03(-0.92%)
Jan 04, 2021 3.210 3.270 3.120 3.250 596,032 +0.08(+2.52%)
Dec 31, 2020 3.170 3.170 3.170 886,782 -0.23(-6.76%)
Dec 30, 2020 3.060 3.440 3.060 3.400 886,782 +0.36(+11.84%)
Dec 29, 2020 3.180 3.210 3.010 3.040 756,829 -0.13(-4.10%)
Dec 28, 2020 3.440 3.500 3.170 3.170 862,626 -0.26(-7.58%)
Dec 24, 2020 3.570 3.660 3.380 3.430 503,000 -0.18(-4.99%)
Dec 23, 2020 3.500 3.640 3.440 3.610 671,174 +0.14(+4.03%)
Dec 22, 2020 3.400 3.510 3.320 3.470 755,597 +0.13(+3.89%)
Dec 21, 2020 3.340 3.590 3.330 3.340 2,041,141 +0.04(+1.21%)
Dec 18, 2020 3.340 3.430 3.150 3.300 2,202,100 +0.01(+0.30%)
Dec 17, 2020 2.850 3.320 2.840 3.290 2,983,305 +0.50(+17.92%)
Dec 16, 2020 2.690 2.850 2.690 2.790 552,774 +0.06(+2.20%)
Dec 15, 2020 2.780 2.790 2.610 2.730 1,223,691 +0.05(+1.87%)
Dec 14, 2020 2.630 2.910 2.580 2.680 1,589,700 +0.16(+6.35%)
Dec 11, 2020 2.500 2.540 2.440 2.520 596,900 +0.05(+2.02%)
Dec 10, 2020 2.440 2.570 2.360 2.470 648,133 +0.04(+1.65%)
Dec 09, 2020 2.560 2.570 2.390 2.430 901,272 -0.12(-4.71%)
Dec 08, 2020 2.580 2.620 2.410 2.550 1,259,696 -0.06(-2.30%)
Dec 07, 2020 2.800 2.860 2.600 2.610 805,525 -0.17(-6.12%)
Dec 04, 2020 2.770 2.820 2.720 2.780 417,900 +0.05(+1.83%)
Dec 03, 2020 2.800 2.835 2.690 2.730 502,452 -0.07(-2.50%)
Dec 02, 2020 2.720 2.855 2.650 2.800 478,816 +0.08(+2.94%)
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.