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

Fortress Biotech Inc (NQ: FBIO )

1.650 -0.060 (-3.51%)
Streaming Delayed Price Updated: 2:22 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 (%)
Dec 31, 2019 2.490 2.670 2.430 2.570 454,400 +0.12(+4.90%)
Dec 30, 2019 2.460 2.480 2.350 2.450 294,218 -0.02(-0.81%)
Dec 27, 2019 2.490 2.600 2.400 2.470 375,100 -0.02(-0.80%)
Dec 26, 2019 2.490 2.640 2.430 2.490 421,655 +0.04(+1.63%)
Dec 24, 2019 2.490 2.490 2.250 2.450 371,500 -0.02(-0.81%)
Dec 23, 2019 2.340 2.530 2.340 2.470 935,731 +0.17(+7.39%)
Dec 20, 2019 2.280 2.430 2.240 2.300 440,300 +0.03(+1.32%)
Dec 19, 2019 2.210 2.340 2.190 2.270 521,805 +0.10(+4.61%)
Dec 18, 2019 2.220 2.350 2.130 2.170 1,217,486 +0.16(+7.96%)
Dec 17, 2019 1.960 2.040 1.930 2.010 201,258 +0.06(+3.08%)
Dec 16, 2019 2.010 2.050 1.930 1.950 229,767 -0.01(-0.51%)
Dec 13, 2019 1.940 2.055 1.930 1.960 161,000 +0.01(+0.51%)
Dec 12, 2019 1.900 1.960 1.830 1.950 169,557 +0.05(+2.63%)
Dec 11, 2019 1.860 1.950 1.813 1.900 173,228 +0.03(+1.60%)
Dec 10, 2019 1.720 1.880 1.690 1.870 271,213 +0.13(+7.47%)
Dec 09, 2019 1.990 2.060 1.720 1.740 524,448 -0.25(-12.56%)
Dec 06, 2019 2.140 2.220 1.980 1.990 278,400 -0.15(-7.01%)
Dec 05, 2019 2.080 2.240 2.020 2.140 242,755 +0.08(+3.88%)
Dec 04, 2019 1.990 2.090 1.950 2.060 264,417 +0.08(+4.04%)
Dec 03, 2019 1.970 2.030 1.930 1.980 177,981 -0.01(-0.50%)
Dec 02, 2019 2.060 2.100 1.990 1.990 191,770 -0.07(-3.40%)
Nov 29, 2019 1.990 2.065 1.960 2.060 123,400 +0.09(+4.57%)
Nov 27, 2019 1.930 1.970 1.880 1.970 159,300 +0.04(+2.07%)
Nov 26, 2019 1.960 1.960 1.860 1.930 219,351 -0.03(-1.53%)
Nov 25, 2019 1.960 2.030 1.930 1.960 274,057 +0.06(+3.16%)
Nov 22, 2019 1.900 1.970 1.850 1.900 185,200 +0.01(+0.53%)
Nov 21, 2019 1.850 1.930 1.810 1.890 205,724 +0.05(+2.72%)
Nov 20, 2019 1.860 1.900 1.800 1.840 241,245 -0.02(-1.08%)
Nov 19, 2019 1.880 1.880 1.740 1.860 249,343 -0.02(-1.06%)
Nov 18, 2019 1.800 1.890 1.760 1.880 367,153 +0.10(+5.62%)
Nov 15, 2019 1.640 1.825 1.570 1.780 421,200 +0.13(+7.88%)
Nov 14, 2019 1.640 1.660 1.560 1.650 202,365 +0.03(+1.85%)
Nov 13, 2019 1.650 1.680 1.600 1.620 105,067 -0.01(-0.61%)
Nov 12, 2019 1.500 1.650 1.450 1.630 259,435 +0.12(+7.95%)
Nov 11, 2019 1.440 1.560 1.400 1.510 276,435 +0.07(+4.86%)
Nov 08, 2019 1.320 1.490 1.320 1.440 297,100 +0.11(+8.27%)
Nov 07, 2019 1.370 1.370 1.300 1.330 2,557,432 +0.00(+0.00%)
Nov 06, 2019 1.370 1.400 1.270 1.330 260,484 -0.03(-2.21%)
Nov 05, 2019 1.410 1.420 1.350 1.360 116,516 -0.03(-2.16%)
Nov 04, 2019 1.420 1.470 1.390 1.390 90,316 -0.02(-1.42%)
Nov 01, 2019 1.410 1.450 1.354 1.410 32,900 +0.00(+0.00%)
Oct 31, 2019 1.460 1.460 1.360 1.410 186,569 -0.06(-4.08%)
Oct 30, 2019 1.360 1.490 1.320 1.470 193,197 +0.13(+9.70%)
Oct 29, 2019 1.340 1.360 1.300 1.340 95,663 +0.00(+0.00%)
Oct 28, 2019 1.380 1.440 1.330 1.340 209,789 -0.04(-2.90%)
Oct 25, 2019 1.280 1.400 1.280 1.380 379,000 +0.08(+6.15%)
Oct 24, 2019 1.300 1.304 1.240 1.300 156,847 +0.00(+0.00%)
Oct 23, 2019 1.250 1.310 1.240 1.300 92,681 +0.04(+3.17%)
Oct 22, 2019 1.310 1.310 1.250 1.260 127,262 -0.04(-3.08%)
Oct 21, 2019 1.280 1.320 1.250 1.300 170,858 +0.02(+1.56%)
Oct 18, 2019 1.290 1.300 1.240 1.280 97,500 -0.02(-1.54%)
Oct 17, 2019 1.300 1.390 1.280 1.300 175,525 +0.00(+0.00%)
Oct 16, 2019 1.300 1.320 1.270 1.300 120,550 +0.00(+0.00%)
Oct 15, 2019 1.270 1.325 1.261 1.300 112,753 +0.02(+1.56%)
Oct 14, 2019 1.270 1.280 1.200 1.280 34,520 +0.03(+2.40%)
Oct 11, 2019 1.340 1.355 1.240 1.250 331,200 -0.07(-5.30%)
Oct 10, 2019 1.260 1.350 1.260 1.320 105,418 +0.05(+3.94%)
Oct 09, 2019 1.270 1.300 1.260 1.270 127,855 +0.02(+1.60%)
Oct 08, 2019 1.320 1.325 1.220 1.250 367,108 -0.09(-6.72%)
Oct 07, 2019 1.360 1.400 1.340 1.340 134,841 -0.04(-2.90%)
Oct 04, 2019 1.380 1.400 1.350 1.380 164,800 -0.01(-0.72%)
Oct 03, 2019 1.430 1.430 1.370 1.390 130,646 -0.02(-1.42%)
Oct 02, 2019 1.440 1.440 1.370 1.410 227,985 -0.03(-2.08%)
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.