Skip to main content

Fortress Biotech Inc (NQ: FBIO )

2.000 -0.170 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.7400 0.7800 0.7317 0.7670 131,007 +0.03(+3.62%)
Apr 27, 2023 0.7300 0.7698 0.7300 0.7402 441,235 +0.01(+1.38%)
Apr 26, 2023 0.7300 0.7398 0.7300 0.7301 395,610 -0.01(-0.83%)
Apr 25, 2023 0.7789 0.7789 0.7000 0.7362 197,837 -0.04(-5.62%)
Apr 24, 2023 0.7000 0.7999 0.7000 0.7800 601,703 +0.07(+9.57%)
Apr 21, 2023 0.7182 0.7300 0.7000 0.7119 300,883 -0.00(-0.43%)
Apr 20, 2023 0.7400 0.7498 0.7000 0.7150 481,369 -0.02(-3.37%)
Apr 19, 2023 0.7800 0.7969 0.7320 0.7399 300,889 -0.05(-6.70%)
Apr 18, 2023 0.8125 0.8125 0.7800 0.7930 534,594 -0.01(-1.37%)
Apr 17, 2023 0.8100 0.8400 0.8000 0.8040 373,268 -0.01(-0.73%)
Apr 14, 2023 0.8500 0.8500 0.8000 0.8099 742,977 -0.01(-0.72%)
Apr 13, 2023 0.7300 0.8350 0.7300 0.8158 1,253,802 +0.08(+10.45%)
Apr 12, 2023 0.7494 0.7500 0.7200 0.7386 401,219 +0.00(+0.29%)
Apr 11, 2023 0.7500 0.7600 0.7201 0.7365 318,541 +0.01(+0.68%)
Apr 10, 2023 0.7300 0.7499 0.7200 0.7315 202,962 +0.01(+0.90%)
Apr 06, 2023 0.7225 0.7500 0.7201 0.7250 206,337 -0.00(-0.48%)
Apr 05, 2023 0.7689 0.7689 0.7100 0.7285 288,153 -0.02(-2.87%)
Apr 04, 2023 0.7911 0.8290 0.7421 0.7500 496,797 -0.06(-7.41%)
Apr 03, 2023 0.8300 0.8351 0.7561 0.8100 592,152 -0.01(-1.22%)
Mar 31, 2023 0.7600 0.8267 0.7251 0.8200 856,553 +0.08(+10.22%)
Mar 30, 2023 0.7800 0.7800 0.7420 0.7440 238,692 -0.03(-3.38%)
Mar 29, 2023 0.7400 0.7800 0.7400 0.7700 180,809 +0.03(+4.05%)
Mar 28, 2023 0.7500 0.7700 0.7400 0.7400 104,820 -0.01(-1.33%)
Mar 27, 2023 0.7797 0.7990 0.7401 0.7500 443,359 -0.00(-0.58%)
Mar 24, 2023 0.7867 0.7900 0.7306 0.7544 212,030 +0.01(+0.99%)
Mar 23, 2023 0.7303 0.7500 0.7200 0.7470 135,513 +0.02(+3.33%)
Mar 22, 2023 0.7300 0.7500 0.7100 0.7229 136,044 +0.01(+1.02%)
Mar 21, 2023 0.7250 0.7300 0.7000 0.7156 516,031 +0.01(+0.75%)
Mar 20, 2023 0.7280 0.7386 0.7010 0.7103 340,403 +0.01(+1.47%)
Mar 17, 2023 0.7300 0.7500 0.7000 0.7000 880,391 -0.04(-5.41%)
Mar 16, 2023 0.7400 0.7400 0.7102 0.7400 245,613 +0.02(+2.54%)
Mar 15, 2023 0.7200 0.7351 0.7100 0.7217 397,844 +0.01(+0.98%)
Mar 14, 2023 0.7200 0.7500 0.7010 0.7147 414,073 +0.00(+0.51%)
Mar 13, 2023 0.7182 0.7400 0.7100 0.7111 335,117 -0.01(-1.24%)
Mar 10, 2023 0.7634 0.7661 0.7150 0.7200 535,644 -0.05(-5.89%)
Mar 09, 2023 0.7700 0.8000 0.7600 0.7651 156,322 -0.02(-2.78%)
Mar 08, 2023 0.8300 0.8300 0.7403 0.7870 447,333 -0.04(-5.41%)
Mar 07, 2023 0.8100 0.8399 0.7800 0.8320 424,724 +0.02(+2.72%)
Mar 06, 2023 0.7800 0.8100 0.7504 0.8100 783,855 +0.04(+5.73%)
Mar 03, 2023 0.7500 0.7800 0.7300 0.7661 1,085,242 +0.02(+2.15%)
Mar 02, 2023 0.7500 0.7500 0.7250 0.7500 438,701 +0.00(+0.01%)
Mar 01, 2023 0.7900 0.7978 0.7489 0.7499 768,578 -0.02(-2.61%)
Feb 28, 2023 0.8200 0.8336 0.7400 0.7700 1,294,159 +0.02(+2.67%)
Feb 27, 2023 0.6788 0.9000 0.6675 0.7500 6,882,368 +0.09(+14.14%)
Feb 24, 2023 0.6889 0.6898 0.6450 0.6571 267,565 -0.01(-1.04%)
Feb 23, 2023 0.6930 0.6989 0.6500 0.6640 380,919 -0.01(-1.32%)
Feb 22, 2023 0.6800 0.7140 0.6700 0.6729 354,865 -0.01(-1.16%)
Feb 21, 2023 0.7220 0.7398 0.6600 0.6808 502,822 -0.03(-3.64%)
Feb 17, 2023 0.7700 0.7700 0.6800 0.7065 627,841 -0.07(-8.94%)
Feb 16, 2023 0.7500 0.7900 0.7101 0.7759 1,068,863 +0.03(+4.50%)
Feb 15, 2023 0.6800 0.7675 0.6501 0.7425 1,677,716 +0.06(+9.22%)
Feb 14, 2023 0.6900 0.7127 0.6487 0.6798 392,763 -0.02(-3.26%)
Feb 13, 2023 0.7600 0.7618 0.6666 0.7027 674,206 -0.06(-7.54%)
Feb 10, 2023 0.7400 0.7846 0.7300 0.7600 783,553 -0.00(-0.08%)
Feb 09, 2023 0.7689 0.7862 0.7450 0.7606 327,044 +0.01(+0.80%)
Feb 08, 2023 0.7098 0.8000 0.7010 0.7546 1,985,697 -0.08(-9.63%)
Feb 07, 2023 0.8100 0.8400 0.7800 0.8350 246,558 +0.01(+0.74%)
Feb 06, 2023 0.8325 0.8999 0.8100 0.8289 341,179 -0.02(-1.94%)
Feb 03, 2023 0.8800 0.8800 0.8184 0.8453 423,360 -0.04(-4.28%)
Feb 02, 2023 0.8970 0.9200 0.8555 0.8831 312,797 -0.02(-2.04%)
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.