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

Fortress Biotech Inc (NQ: FBIO )

1.790 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2017 3.720 3.730 3.580 3.640 73,717 -0.09(-2.41%)
Apr 27, 2017 3.820 3.830 3.705 3.730 97,754 -0.05(-1.32%)
Apr 26, 2017 3.550 3.840 3.520 3.780 241,000 +0.21(+5.88%)
Apr 25, 2017 3.300 3.600 3.286 3.570 256,925 +0.29(+8.84%)
Apr 24, 2017 3.200 3.300 3.130 3.280 79,987 +0.13(+4.13%)
Apr 21, 2017 3.270 3.310 3.130 3.150 148,915 -0.11(-3.37%)
Apr 20, 2017 3.240 3.320 3.200 3.260 74,978 +0.05(+1.56%)
Apr 19, 2017 3.250 3.340 3.180 3.210 61,627 -0.01(-0.31%)
Apr 18, 2017 3.220 3.290 3.150 3.220 96,193 -0.06(-1.83%)
Apr 17, 2017 3.270 3.340 3.230 3.280 170,871 +0.00(+0.00%)
Apr 13, 2017 3.350 3.400 3.200 3.280 172,463 -0.09(-2.67%)
Apr 12, 2017 3.410 3.470 3.330 3.370 74,179 -0.04(-1.17%)
Apr 11, 2017 3.350 3.450 3.330 3.410 35,959 +0.06(+1.79%)
Apr 10, 2017 3.340 3.469 3.340 3.350 38,478 +0.00(+0.00%)
Apr 07, 2017 3.340 3.490 3.330 3.350 80,743 -0.02(-0.59%)
Apr 06, 2017 3.450 3.460 3.330 3.370 185,776 -0.06(-1.75%)
Apr 05, 2017 3.510 3.690 3.360 3.430 388,367 +0.06(+1.78%)
Apr 04, 2017 3.420 3.510 3.310 3.370 181,209 -0.06(-1.75%)
Apr 03, 2017 3.740 3.740 3.400 3.430 280,736 -0.27(-7.30%)
Mar 31, 2017 3.800 3.840 3.650 3.700 222,146 -0.12(-3.14%)
Mar 30, 2017 3.850 3.860 3.780 3.820 50,258 -0.06(-1.55%)
Mar 29, 2017 3.910 3.977 3.820 3.880 84,801 +0.00(+0.00%)
Mar 28, 2017 3.840 4.020 3.820 3.880 259,425 +0.04(+1.04%)
Mar 27, 2017 3.520 3.900 3.520 3.840 126,936 +0.24(+6.67%)
Mar 24, 2017 3.480 3.620 3.440 3.600 93,315 +0.14(+4.05%)
Mar 23, 2017 3.400 3.500 3.400 3.460 70,978 +0.00(+0.00%)
Mar 22, 2017 3.680 3.680 3.350 3.460 263,770 +0.03(+0.87%)
Mar 21, 2017 3.780 3.783 3.420 3.430 166,681 -0.33(-8.78%)
Mar 20, 2017 3.850 3.939 3.670 3.760 150,591 -0.15(-3.84%)
Mar 17, 2017 3.570 4.140 3.500 3.910 814,226 +0.30(+8.31%)
Mar 16, 2017 3.680 3.710 3.600 3.610 92,763 -0.04(-1.10%)
Mar 15, 2017 3.430 3.700 3.420 3.650 278,037 +0.16(+4.58%)
Mar 14, 2017 3.550 3.550 3.430 3.490 150,872 -0.08(-2.24%)
Mar 13, 2017 3.500 3.610 3.500 3.570 87,107 +0.02(+0.56%)
Mar 10, 2017 3.530 3.600 3.450 3.550 198,247 +0.06(+1.72%)
Mar 09, 2017 3.380 3.620 3.350 3.490 171,270 +0.08(+2.35%)
Mar 08, 2017 3.410 3.540 3.350 3.410 127,144 +0.05(+1.49%)
Mar 07, 2017 3.330 3.480 3.300 3.360 127,499 -0.01(-0.30%)
Mar 06, 2017 3.300 3.570 3.245 3.370 192,003 +0.01(+0.30%)
Mar 03, 2017 3.270 3.380 3.250 3.360 113,830 +0.11(+3.38%)
Mar 02, 2017 3.250 3.470 3.200 3.250 206,037 -0.04(-1.22%)
Mar 01, 2017 3.180 3.370 3.110 3.290 341,761 +0.20(+6.47%)
Feb 28, 2017 3.130 3.139 3.010 3.090 132,957 -0.01(-0.32%)
Feb 27, 2017 2.950 3.140 2.910 3.100 187,734 +0.16(+5.44%)
Feb 24, 2017 2.880 3.000 2.880 2.940 50,586 -0.02(-0.68%)
Feb 23, 2017 2.890 3.000 2.850 2.960 127,716 +0.10(+3.50%)
Feb 22, 2017 2.780 2.990 2.700 2.860 141,653 +0.11(+4.00%)
Feb 21, 2017 2.890 2.890 2.680 2.750 190,228 -0.10(-3.51%)
Feb 17, 2017 2.850 2.850 2.850 0 +0.01(+0.35%)
Feb 16, 2017 2.770 2.900 2.720 2.840 115,432 +0.08(+2.90%)
Feb 15, 2017 2.630 2.790 2.600 2.760 109,893 +0.09(+3.37%)
Feb 14, 2017 2.720 2.780 2.580 2.670 124,119 -0.02(-0.74%)
Feb 13, 2017 2.810 2.840 2.680 2.690 109,634 -0.09(-3.24%)
Feb 10, 2017 2.710 2.810 2.620 2.780 103,413 +0.10(+3.73%)
Feb 09, 2017 2.540 2.740 2.500 2.680 126,534 +0.13(+5.10%)
Feb 08, 2017 2.550 2.725 2.500 2.550 139,221 -0.01(-0.39%)
Feb 07, 2017 2.560 2.650 2.550 2.560 147,986 -0.04(-1.54%)
Feb 06, 2017 2.740 2.850 2.590 2.600 137,691 -0.14(-5.11%)
Feb 03, 2017 2.600 2.750 2.530 2.740 218,427 +0.17(+6.61%)
Feb 02, 2017 2.380 2.600 2.380 2.570 164,486 +0.14(+5.76%)
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.