Skip to main content

Fortress Biotech Inc (NQ: FBIO )

1.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 63.15 64.20 60.00 60.00 7,358 -2.85(-4.53%)
Apr 27, 2018 61.95 63.60 61.05 62.85 8,304 +1.05(+1.70%)
Apr 26, 2018 62.85 63.60 61.50 61.80 9,460 -0.75(-1.20%)
Apr 25, 2018 65.70 67.95 60.60 62.55 6,193 -3.45(-5.23%)
Apr 24, 2018 63.75 67.35 62.55 66.00 7,064 +2.55(+4.02%)
Apr 23, 2018 63.00 65.40 62.25 63.45 8,342 +0.45(+0.71%)
Apr 20, 2018 64.05 64.65 61.95 63.00 6,335 -1.50(-2.33%)
Apr 19, 2018 63.60 65.40 63.60 64.50 4,881 -0.90(-1.38%)
Apr 18, 2018 65.70 67.35 64.80 65.40 4,680 -0.15(-0.23%)
Apr 17, 2018 65.70 67.20 63.75 65.55 12,390 +0.30(+0.46%)
Apr 16, 2018 66.15 66.90 63.90 65.25 6,712 -0.75(-1.14%)
Apr 13, 2018 71.70 72.15 65.25 66.00 14,136 -6.15(-8.52%)
Apr 12, 2018 69.60 74.70 68.55 72.15 11,250 +3.60(+5.25%)
Apr 11, 2018 70.65 71.55 66.15 68.55 17,433 -2.55(-3.59%)
Apr 10, 2018 73.35 73.95 69.15 71.10 8,271 -1.35(-1.86%)
Apr 09, 2018 74.10 75.30 72.15 72.45 6,116 +0.15(+0.21%)
Apr 06, 2018 75.75 76.80 71.40 72.30 6,230 -3.90(-5.12%)
Apr 05, 2018 77.10 78.30 75.24 76.20 4,672 -0.30(-0.39%)
Apr 04, 2018 72.30 77.25 71.55 76.50 7,946 +3.60(+4.94%)
Apr 03, 2018 70.20 73.95 68.70 72.90 7,747 +3.00(+4.29%)
Apr 02, 2018 68.25 71.40 66.60 69.90 8,101 +1.65(+2.42%)
Mar 29, 2018 68.25 68.25 68.25 0 -2.40(-3.40%)
Mar 28, 2018 72.45 72.45 68.55 70.65 7,698 -1.35(-1.87%)
Mar 27, 2018 74.85 74.85 71.40 72.00 9,238 -2.70(-3.61%)
Mar 26, 2018 74.85 75.60 73.05 74.70 10,108 +0.90(+1.22%)
Mar 23, 2018 77.25 77.25 72.75 73.80 10,637 -3.45(-4.47%)
Mar 22, 2018 76.65 78.90 75.00 77.25 9,058 +0.15(+0.19%)
Mar 21, 2018 78.75 80.40 75.75 77.10 15,767 -1.35(-1.72%)
Mar 20, 2018 77.55 80.25 76.80 78.45 13,245 +1.20(+1.55%)
Mar 19, 2018 77.25 78.75 74.70 77.25 15,651 -0.15(-0.19%)
Mar 16, 2018 74.70 78.00 72.15 77.40 20,267 +1.50(+1.98%)
Mar 15, 2018 81.00 82.33 72.30 75.90 20,094 -4.35(-5.42%)
Mar 14, 2018 80.10 83.10 78.75 80.25 23,460 +0.60(+0.75%)
Mar 13, 2018 74.25 81.45 73.46 79.65 32,828 +4.80(+6.41%)
Mar 12, 2018 74.25 75.00 72.30 74.85 9,860 +0.60(+0.81%)
Mar 09, 2018 72.00 75.00 71.25 74.25 15,847 +1.95(+2.70%)
Mar 08, 2018 70.80 72.75 68.27 72.30 13,197 +1.50(+2.12%)
Mar 07, 2018 63.75 71.25 63.75 70.80 22,563 +6.90(+10.80%)
Mar 06, 2018 65.25 65.25 61.20 63.90 9,225 -1.05(-1.62%)
Mar 05, 2018 63.60 65.25 62.90 64.95 7,759 +1.35(+2.12%)
Mar 02, 2018 61.65 64.05 60.90 63.60 14,988 +1.35(+2.17%)
Mar 01, 2018 63.75 64.20 61.63 62.25 7,610 -1.65(-2.58%)
Feb 28, 2018 62.85 66.00 60.60 63.90 20,723 +3.15(+5.19%)
Feb 27, 2018 61.80 62.70 60.00 60.75 8,498 -1.05(-1.70%)
Feb 26, 2018 60.45 63.45 60.00 61.80 13,988 +1.35(+2.23%)
Feb 23, 2018 57.75 61.36 57.75 60.45 19,246 +3.30(+5.77%)
Feb 22, 2018 57.15 13,971 +2.70(+4.96%)
Feb 21, 2018 51.60 55.05 51.30 54.45 8,518 +3.15(+6.14%)
Feb 20, 2018 52.50 54.00 51.15 51.30 6,079 -1.35(-2.56%)
Feb 16, 2018 52.65 52.65 52.65 0 -0.15(-0.28%)
Feb 15, 2018 53.25 54.75 52.50 52.80 19,619 +0.00(+0.00%)
Feb 14, 2018 51.30 53.25 50.48 52.80 12,512 +0.60(+1.15%)
Feb 13, 2018 50.85 53.10 49.95 52.20 6,488 +0.60(+1.16%)
Feb 12, 2018 54.45 55.05 51.23 51.60 5,827 -2.85(-5.23%)
Feb 09, 2018 54.00 56.10 52.50 54.45 12,519 +0.60(+1.11%)
Feb 08, 2018 56.25 56.85 53.55 53.85 9,709 -2.25(-4.01%)
Feb 07, 2018 54.75 56.55 54.75 56.10 5,843 +1.80(+3.31%)
Feb 06, 2018 53.25 56.70 52.50 54.30 6,102 +0.00(+0.00%)
Feb 05, 2018 55.80 57.75 53.40 54.30 9,005 -1.50(-2.69%)
Feb 02, 2018 55.65 58.05 54.60 55.80 7,580 -0.90(-1.59%)
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.