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 (%)
Sep 29, 2017 4.490 4.490 4.340 4.420 93,558 +0.00(+0.00%)
Sep 28, 2017 4.460 4.500 4.310 4.420 108,005 -0.05(-1.12%)
Sep 27, 2017 4.360 4.550 4.290 4.470 207,228 +0.15(+3.47%)
Sep 26, 2017 4.350 4.420 4.300 4.320 42,487 -0.05(-1.14%)
Sep 25, 2017 4.410 4.460 4.250 4.370 172,023 -0.03(-0.68%)
Sep 22, 2017 4.550 4.670 4.320 4.400 171,089 -0.12(-2.65%)
Sep 21, 2017 4.470 4.570 4.350 4.520 119,168 +0.01(+0.22%)
Sep 20, 2017 4.410 4.560 4.300 4.510 147,878 +0.06(+1.35%)
Sep 19, 2017 4.500 4.627 4.330 4.450 129,553 -0.01(-0.22%)
Sep 18, 2017 4.500 4.650 4.450 4.460 146,289 -0.02(-0.45%)
Sep 15, 2017 4.640 4.720 4.390 4.480 368,525 -0.15(-3.24%)
Sep 14, 2017 4.630 4.740 4.560 4.630 165,481 +0.00(+0.00%)
Sep 13, 2017 4.850 4.880 4.630 4.630 237,404 -0.23(-4.73%)
Sep 12, 2017 4.830 4.920 4.720 4.860 95,619 +0.05(+1.04%)
Sep 11, 2017 4.820 4.900 4.680 4.810 81,555 -0.04(-0.82%)
Sep 08, 2017 4.700 4.870 4.520 4.850 202,975 +0.16(+3.41%)
Sep 07, 2017 4.920 4.950 4.650 4.690 186,710 -0.20(-4.09%)
Sep 06, 2017 4.780 4.900 4.730 4.890 94,228 +0.16(+3.38%)
Sep 05, 2017 4.830 4.900 4.650 4.730 113,022 -0.08(-1.66%)
Sep 01, 2017 4.780 4.960 4.700 4.810 120,139 +0.06(+1.26%)
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%)
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.