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

Fortress Biotech Inc (NQ: FBIO )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 4.900 4.920 4.600 4.750 234,191 -0.10(-2.06%)
Aug 30, 2017 4.600 5.110 4.480 4.850 750,600 +0.27(+5.90%)
Aug 29, 2017 4.700 4.745 4.510 4.580 204,672 -0.13(-2.76%)
Aug 28, 2017 4.420 4.770 4.327 4.710 255,353 +0.31(+7.05%)
Aug 25, 2017 4.440 4.480 4.250 4.400 178,403 +0.00(+0.00%)
Aug 24, 2017 4.420 4.460 4.350 4.400 128,850 +0.03(+0.69%)
Aug 23, 2017 4.270 4.420 4.230 4.370 114,294 +0.08(+1.86%)
Aug 22, 2017 4.390 4.510 4.200 4.290 277,898 -0.16(-3.60%)
Aug 21, 2017 4.250 4.530 4.240 4.450 119,593 +0.20(+4.71%)
Aug 18, 2017 4.240 4.300 4.240 4.250 114,409 -0.04(-0.93%)
Aug 17, 2017 4.320 4.540 4.250 4.290 119,216 -0.08(-1.83%)
Aug 16, 2017 4.330 4.600 4.250 4.370 120,687 -0.02(-0.46%)
Aug 15, 2017 3.960 4.480 3.850 4.390 212,036 +0.46(+11.70%)
Aug 14, 2017 3.900 4.030 3.790 3.930 100,050 +0.07(+1.81%)
Aug 11, 2017 3.780 3.901 3.780 3.860 83,069 +0.03(+0.78%)
Aug 10, 2017 3.950 4.080 3.800 3.830 134,832 -0.22(-5.43%)
Aug 09, 2017 4.130 4.270 4.050 4.050 55,835 -0.15(-3.57%)
Aug 08, 2017 4.220 4.320 4.120 4.200 52,590 -0.02(-0.47%)
Aug 07, 2017 4.190 4.320 4.180 4.220 57,674 +0.08(+1.93%)
Aug 04, 2017 4.220 4.027 4.140 171,633 +0.00(+0.00%)
Aug 03, 2017 4.210 4.320 4.051 4.140 95,528 -0.05(-1.19%)
Aug 02, 2017 4.220 4.327 4.080 4.190 151,825 -0.11(-2.56%)
Aug 01, 2017 4.460 4.460 4.150 4.300 226,342 -0.14(-3.15%)
Jul 31, 2017 4.450 4.560 4.390 4.440 112,305 -0.03(-0.67%)
Jul 28, 2017 4.420 4.525 4.410 4.470 66,840 -0.01(-0.22%)
Jul 27, 2017 4.700 4.780 4.465 4.480 129,880 -0.17(-3.66%)
Jul 26, 2017 4.620 4.710 4.520 4.650 154,918 +0.01(+0.22%)
Jul 25, 2017 4.830 4.847 4.550 4.640 174,710 -0.16(-3.33%)
Jul 24, 2017 4.840 4.930 4.790 4.800 117,258 -0.07(-1.44%)
Jul 21, 2017 4.800 5.070 4.760 4.870 633,516 +0.20(+4.28%)
Jul 20, 2017 4.930 4.660 4.670 196,203 -0.08(-1.68%)
Jul 19, 2017 4.620 4.840 4.620 4.750 131,983 +0.15(+3.26%)
Jul 18, 2017 4.640 4.770 4.550 4.600 192,748 -0.06(-1.29%)
Jul 17, 2017 4.570 4.785 4.520 4.660 153,229 +0.11(+2.42%)
Jul 14, 2017 4.440 4.620 4.409 4.550 73,143 +0.08(+1.79%)
Jul 13, 2017 4.660 4.660 4.349 4.470 242,706 -0.23(-4.89%)
Jul 12, 2017 4.580 4.740 4.510 4.700 148,292 +0.16(+3.52%)
Jul 11, 2017 4.720 4.780 4.530 4.540 194,743 +0.01(+0.22%)
Jul 10, 2017 4.690 4.690 4.510 4.530 113,464 -0.18(-3.82%)
Jul 07, 2017 4.610 4.750 4.540 4.710 199,599 +0.10(+2.17%)
Jul 06, 2017 4.630 4.720 4.520 4.610 182,722 +0.00(+0.00%)
Jul 05, 2017 4.640 4.650 4.490 4.610 188,850 -0.09(-1.91%)
Jul 03, 2017 4.770 4.780 4.440 4.700 139,886 -0.05(-1.05%)
Jun 30, 2017 4.980 4.980 4.750 4.750 187,301 -0.23(-4.62%)
Jun 29, 2017 4.910 4.980 4.690 4.980 317,485 +0.08(+1.63%)
Jun 28, 2017 4.860 4.980 4.800 4.900 295,990 +0.09(+1.87%)
Jun 27, 2017 5.050 5.050 4.670 4.810 479,770 -0.17(-3.41%)
Jun 26, 2017 4.890 5.032 4.710 4.980 319,522 +0.11(+2.26%)
Jun 23, 2017 4.800 4.920 4.720 4.870 420,017 +0.05(+1.04%)
Jun 22, 2017 4.790 4.980 4.690 4.820 251,793 +0.03(+0.63%)
Jun 21, 2017 4.860 5.040 4.700 4.790 273,769 -0.05(-1.03%)
Jun 20, 2017 4.630 4.870 4.350 4.840 281,680 +0.22(+4.76%)
Jun 19, 2017 4.500 4.750 4.360 4.620 365,135 +0.19(+4.29%)
Jun 16, 2017 4.260 4.450 4.170 4.430 408,504 +0.09(+2.07%)
Jun 15, 2017 4.440 4.450 4.200 4.340 276,538 -0.08(-1.81%)
Jun 14, 2017 4.320 4.650 4.230 4.420 146,921 +0.10(+2.31%)
Jun 13, 2017 4.480 4.480 4.150 4.320 220,250 -0.15(-3.36%)
Jun 12, 2017 4.440 4.780 4.410 4.470 218,933 +0.04(+0.90%)
Jun 09, 2017 4.450 4.680 4.380 4.430 267,575 -0.02(-0.45%)
Jun 08, 2017 4.400 4.650 4.370 4.450 415,498 +0.08(+1.83%)
Jun 07, 2017 4.200 4.500 4.200 4.370 378,371 +0.18(+4.30%)
Jun 06, 2017 4.050 4.200 4.050 4.190 191,172 +0.11(+2.70%)
Jun 05, 2017 4.020 4.180 4.020 4.080 263,032 +0.06(+1.49%)
Jun 02, 2017 3.800 4.050 3.710 4.020 164,802 +0.19(+4.96%)
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.