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 -0.050 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 2.360 2.480 2.340 2.450 79,629 +0.10(+4.26%)
Jan 30, 2017 2.390 2.410 2.290 2.350 107,822 -0.05(-2.08%)
Jan 27, 2017 2.360 2.444 2.360 2.400 56,260 +0.02(+0.84%)
Jan 26, 2017 2.400 2.480 2.315 2.380 130,806 -0.04(-1.65%)
Jan 25, 2017 2.400 2.520 2.350 2.420 62,145 +0.06(+2.54%)
Jan 24, 2017 2.260 2.360 2.260 2.360 91,591 +0.11(+4.89%)
Jan 23, 2017 2.250 2.300 2.190 2.250 147,377 +0.00(+0.00%)
Jan 20, 2017 2.270 2.360 2.240 2.250 142,973 -0.02(-0.88%)
Jan 19, 2017 2.430 2.500 2.250 2.270 135,548 -0.16(-6.58%)
Jan 18, 2017 2.560 2.630 2.360 2.430 164,210 -0.13(-5.08%)
Jan 17, 2017 2.590 2.669 2.540 2.560 126,056 -0.02(-0.78%)
Jan 13, 2017 2.580 2.580 2.580 0 +0.03(+1.18%)
Jan 12, 2017 2.590 2.629 2.520 2.550 75,027 -0.09(-3.41%)
Jan 11, 2017 2.670 2.685 2.500 2.640 273,580 -0.01(-0.38%)
Jan 10, 2017 2.620 2.720 2.610 2.650 79,662 -0.01(-0.38%)
Jan 09, 2017 2.730 2.780 2.600 2.660 238,834 -0.06(-2.21%)
Jan 06, 2017 2.850 2.900 2.670 2.720 246,363 -0.12(-4.23%)
Jan 05, 2017 2.730 2.900 2.610 2.840 414,366 +0.05(+1.79%)
Jan 04, 2017 2.840 2.840 2.640 2.790 241,273 -0.01(-0.36%)
Jan 03, 2017 2.750 2.850 2.560 2.800 595,274 +0.10(+3.70%)
Dec 30, 2016 2.700 2.700 2.700 0 -0.07(-2.53%)
Dec 29, 2016 3.160 3.210 2.690 2.770 7,499,405 +0.48(+20.96%)
Dec 28, 2016 2.440 2.450 2.170 2.290 280,878 -0.13(-5.37%)
Dec 27, 2016 2.410 2.470 2.310 2.420 120,261 +0.05(+2.11%)
Dec 23, 2016 2.370 2.370 2.370 0 +0.15(+6.76%)
Dec 22, 2016 2.100 2.250 2.100 2.220 84,102 +0.03(+1.37%)
Dec 21, 2016 2.240 2.290 2.180 2.190 144,573 -0.04(-1.79%)
Dec 20, 2016 2.040 2.280 2.040 2.230 127,318 +0.24(+12.06%)
Dec 19, 2016 1.970 2.065 1.880 1.990 175,892 +0.04(+2.05%)
Dec 16, 2016 2.040 2.050 1.920 1.950 239,743 -0.06(-2.99%)
Dec 15, 2016 2.270 2.360 1.890 2.010 274,420 -0.24(-10.67%)
Dec 14, 2016 2.260 2.320 2.210 2.250 63,544 -0.05(-2.17%)
Dec 13, 2016 2.390 2.400 2.260 2.300 52,627 -0.06(-2.54%)
Dec 12, 2016 2.370 2.420 2.327 2.360 42,865 -0.04(-1.67%)
Dec 09, 2016 2.430 2.510 2.350 2.400 66,057 +0.01(+0.42%)
Dec 08, 2016 2.350 2.400 2.200 2.390 108,551 +0.00(+0.00%)
Dec 07, 2016 2.395 2.480 2.370 2.390 62,167 -0.04(-1.65%)
Dec 06, 2016 2.310 2.470 2.300 2.430 65,182 +0.10(+4.29%)
Dec 05, 2016 2.320 2.360 2.240 2.330 60,034 +0.06(+2.64%)
Dec 02, 2016 2.240 2.430 2.200 2.270 46,780 +0.03(+1.34%)
Dec 01, 2016 2.390 2.450 2.210 2.240 103,001 -0.15(-6.28%)
Nov 30, 2016 2.460 2.460 2.300 2.390 73,512 -0.02(-0.83%)
Nov 29, 2016 2.500 2.530 2.330 2.410 132,931 -0.11(-4.37%)
Nov 28, 2016 2.670 2.670 2.490 2.520 102,311 -0.17(-6.32%)
Nov 25, 2016 2.680 2.720 2.590 2.690 37,073 +0.00(+0.00%)
Nov 23, 2016 2.690 2.690 2.690 0 +0.07(+2.67%)
Nov 22, 2016 2.660 2.660 2.480 2.620 72,029 -0.01(-0.38%)
Nov 21, 2016 2.600 2.700 2.500 2.630 51,796 +0.04(+1.54%)
Nov 18, 2016 2.510 2.620 2.450 2.590 63,894 +0.10(+4.02%)
Nov 17, 2016 2.530 2.590 2.460 2.490 53,745 -0.01(-0.40%)
Nov 16, 2016 2.590 2.590 2.450 2.500 103,393 -0.08(-3.10%)
Nov 15, 2016 2.620 2.650 2.550 2.580 80,744 -0.09(-3.37%)
Nov 14, 2016 2.770 2.790 2.630 2.670 159,931 -0.04(-1.48%)
Nov 11, 2016 2.700 2.770 2.600 2.710 155,638 +0.02(+0.74%)
Nov 10, 2016 2.540 2.740 2.430 2.690 112,978 +0.19(+7.60%)
Nov 09, 2016 2.250 2.570 2.250 2.500 76,972 +0.20(+8.70%)
Nov 08, 2016 2.420 2.420 2.180 2.300 95,998 -0.04(-1.71%)
Nov 07, 2016 2.070 2.340 2.070 2.340 130,784 +0.30(+14.71%)
Nov 04, 2016 2.170 2.330 2.010 2.040 197,691 -0.10(-4.67%)
Nov 03, 2016 2.330 2.380 2.090 2.140 66,140 -0.21(-8.94%)
Nov 02, 2016 2.380 2.420 2.300 2.350 42,887 +0.00(+0.00%)
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.