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 (%)
Feb 28, 2019 2.140 2.170 1.990 2.090 505,417 -0.06(-2.79%)
Feb 27, 2019 2.190 2.200 2.110 2.150 184,469 -0.03(-1.38%)
Feb 26, 2019 2.170 2.210 2.000 2.180 315,469 -0.01(-0.46%)
Feb 25, 2019 2.160 2.210 2.100 2.190 281,346 +0.04(+1.86%)
Feb 22, 2019 2.140 2.160 2.100 2.150 365,400 +0.01(+0.47%)
Feb 21, 2019 2.130 2.160 2.010 2.140 287,150 +0.01(+0.47%)
Feb 20, 2019 2.150 2.200 2.070 2.130 259,055 -0.02(-0.93%)
Feb 19, 2019 2.180 2.220 2.110 2.150 454,312 -0.03(-1.38%)
Feb 15, 2019 2.170 2.240 2.140 2.180 655,400 +0.01(+0.46%)
Feb 14, 2019 2.180 2.270 2.120 2.170 578,304 -0.01(-0.46%)
Feb 13, 2019 2.100 2.250 2.060 2.180 599,107 +0.07(+3.32%)
Feb 12, 2019 2.100 2.150 2.050 2.110 367,538 +0.00(+0.00%)
Feb 11, 2019 2.190 2.230 2.070 2.110 416,618 -0.02(-0.94%)
Feb 08, 2019 2.090 2.240 2.040 2.130 481,400 +0.04(+1.91%)
Feb 07, 2019 2.070 2.200 1.990 2.090 813,398 -0.03(-1.42%)
Feb 06, 2019 2.250 2.300 2.120 2.120 522,457 -0.15(-6.61%)
Feb 05, 2019 2.200 2.405 2.150 2.270 620,819 +0.04(+1.79%)
Feb 04, 2019 2.500 2.590 2.130 2.230 1,123,424 -0.24(-9.72%)
Feb 01, 2019 2.030 2.530 1.960 2.470 2,196,700 +0.40(+19.32%)
Jan 31, 2019 2.270 2.340 1.930 2.070 9,554,606 +0.59(+39.86%)
Jan 30, 2019 1.430 1.680 1.360 1.480 712,265 +0.04(+2.78%)
Jan 29, 2019 1.400 1.500 1.230 1.440 827,375 +0.06(+4.35%)
Jan 28, 2019 1.040 1.590 1.030 1.380 1,015,803 +0.32(+30.19%)
Jan 25, 2019 1.070 1.100 1.030 1.060 132,600 +0.00(+0.00%)
Jan 24, 2019 1.060 1.080 1.030 1.060 95,464 +0.00(+0.00%)
Jan 23, 2019 1.040 1.110 1.040 1.060 44,827 +0.02(+1.92%)
Jan 22, 2019 1.150 1.160 1.000 1.040 219,453 -0.11(-9.57%)
Jan 18, 2019 1.240 1.260 1.130 1.150 251,000 -0.10(-8.00%)
Jan 17, 2019 1.210 1.290 1.210 1.250 142,152 +0.02(+1.63%)
Jan 16, 2019 1.250 1.300 1.130 1.230 198,121 -0.05(-3.91%)
Jan 15, 2019 1.110 1.300 1.070 1.280 263,780 +0.17(+15.32%)
Jan 14, 2019 1.160 1.180 1.060 1.110 116,117 -0.07(-5.93%)
Jan 11, 2019 1.160 1.190 1.140 1.180 152,900 +0.02(+1.72%)
Jan 10, 2019 1.210 1.210 1.050 1.160 202,373 -0.05(-4.13%)
Jan 09, 2019 1.070 1.220 1.050 1.210 353,809 +0.16(+15.24%)
Jan 08, 2019 1.030 1.110 1.020 1.050 119,832 +0.03(+2.94%)
Jan 07, 2019 1.120 1.130 1.010 1.020 189,505 -0.09(-8.11%)
Jan 04, 2019 0.9500 1.170 0.9500 1.110 411,800 +0.17(+17.80%)
Jan 03, 2019 1.060 1.060 0.9120 0.9423 204,587 -0.15(-13.55%)
Jan 02, 2019 0.9200 1.138 0.8600 1.090 452,357 +0.23(+26.74%)
Dec 31, 2018 0.9200 0.9200 0.8500 0.8600 339,900 -0.03(-3.37%)
Dec 28, 2018 0.8000 0.9200 0.8000 0.8900 329,700 +0.10(+12.62%)
Dec 27, 2018 0.7900 0.8200 0.7400 0.7903 229,530 +0.05(+6.78%)
Dec 26, 2018 0.7100 0.8543 0.6790 0.7401 520,977 +0.05(+6.49%)
Dec 24, 2018 0.6500 0.8000 0.5800 0.6950 789,100 +0.13(+23.01%)
Dec 21, 2018 0.7500 0.7500 0.4900 0.5650 4,297,700 -0.17(-23.64%)
Dec 20, 2018 0.9400 0.9500 0.6855 0.7399 1,201,250 -0.18(-19.49%)
Dec 19, 2018 1.020 1.030 0.8700 0.9190 995,943 -0.12(-11.63%)
Dec 18, 2018 1.010 1.060 0.9601 1.040 493,254 +0.03(+2.97%)
Dec 17, 2018 1.030 1.080 1.000 1.010 309,236 -0.04(-3.81%)
Dec 14, 2018 1.020 1.090 1.020 1.050 143,300 +0.03(+2.94%)
Dec 13, 2018 1.100 1.120 1.010 1.020 204,312 -0.07(-6.42%)
Dec 12, 2018 1.070 1.150 1.035 1.090 137,289 +0.04(+3.81%)
Dec 11, 2018 1.110 1.150 1.030 1.050 224,588 -0.03(-2.78%)
Dec 10, 2018 1.150 1.150 1.080 1.080 177,062 -0.06(-5.26%)
Dec 07, 2018 1.200 1.200 1.130 1.140 120,400 -0.07(-5.79%)
Dec 06, 2018 1.230 1.300 1.200 1.210 101,750 -0.03(-2.42%)
Dec 04, 2018 1.300 1.350 1.240 1.240 119,500 -0.05(-3.88%)
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.