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

Fortress Biotech Inc (NQ: FBIO )

1.780 +0.030 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2020 2.720 2.780 2.550 2.750 801,331 -0.02(-0.72%)
Nov 27, 2020 2.610 2.820 2.610 2.770 398,100 +0.16(+6.13%)
Nov 25, 2020 2.540 2.679 2.520 2.610 522,800 +0.09(+3.57%)
Nov 24, 2020 2.630 2.660 2.520 2.520 647,582 -0.10(-3.82%)
Nov 23, 2020 2.800 2.850 2.620 2.620 921,531 -0.21(-7.42%)
Nov 20, 2020 2.730 2.860 2.720 2.830 445,300 +0.07(+2.54%)
Nov 19, 2020 2.820 2.860 2.680 2.760 506,099 -0.07(-2.47%)
Nov 18, 2020 2.670 2.880 2.630 2.830 989,424 +0.17(+6.39%)
Nov 17, 2020 2.670 2.755 2.570 2.660 726,787 +0.00(+0.00%)
Nov 16, 2020 2.640 2.670 2.555 2.660 1,434,529 +0.10(+3.91%)
Nov 13, 2020 2.520 2.610 2.480 2.560 522,300 +0.04(+1.59%)
Nov 12, 2020 2.550 2.600 2.450 2.520 506,063 -0.02(-0.79%)
Nov 11, 2020 2.390 2.640 2.300 2.540 850,779 +0.19(+8.09%)
Nov 10, 2020 2.370 2.400 2.170 2.350 1,531,703 +0.01(+0.43%)
Nov 09, 2020 2.430 2.510 2.330 2.340 1,339,829 +0.03(+1.30%)
Nov 06, 2020 2.450 2.450 2.280 2.310 464,600 -0.12(-4.94%)
Nov 05, 2020 2.390 2.440 2.350 2.430 508,711 +0.04(+1.67%)
Nov 04, 2020 2.260 2.400 2.260 2.390 452,124 +0.14(+6.22%)
Nov 03, 2020 2.230 2.290 2.160 2.250 566,473 +0.03(+1.35%)
Nov 02, 2020 2.220 2.250 2.120 2.220 652,608 +0.02(+0.91%)
Oct 30, 2020 2.330 2.390 2.165 2.200 899,400 -0.18(-7.56%)
Oct 29, 2020 2.300 2.440 2.230 2.380 927,671 +0.06(+2.59%)
Oct 28, 2020 2.360 2.420 2.240 2.320 1,881,188 -0.11(-4.53%)
Oct 27, 2020 2.530 2.540 2.400 2.430 1,720,840 -0.09(-3.57%)
Oct 26, 2020 2.600 2.690 2.440 2.520 916,885 -0.13(-4.91%)
Oct 23, 2020 2.680 2.730 2.580 2.650 928,200 -0.03(-1.12%)
Oct 22, 2020 2.600 2.730 2.530 2.680 1,365,788 +0.11(+4.28%)
Oct 21, 2020 2.630 2.660 2.520 2.570 1,249,044 -0.08(-3.02%)
Oct 20, 2020 2.620 2.680 2.500 2.650 1,158,165 +0.03(+1.15%)
Oct 19, 2020 2.800 2.810 2.600 2.620 1,642,839 -0.14(-5.07%)
Oct 16, 2020 2.740 2.870 2.720 2.760 1,069,800 +0.00(+0.00%)
Oct 15, 2020 2.800 2.810 2.600 2.760 1,553,744 -0.06(-2.13%)
Oct 14, 2020 3.060 3.070 2.800 2.820 1,580,146 -0.25(-8.14%)
Oct 13, 2020 3.100 3.110 2.850 3.070 2,316,081 +0.01(+0.32%)
Oct 12, 2020 3.000 3.480 2.990 3.060 5,176,093 -1.11(-26.62%)
Oct 09, 2020 4.490 4.580 4.110 4.170 2,136,800 -0.28(-6.29%)
Oct 08, 2020 4.460 4.770 4.410 4.450 2,689,096 +0.14(+3.25%)
Oct 07, 2020 4.190 4.470 4.140 4.310 1,114,714 +0.19(+4.61%)
Oct 06, 2020 4.270 4.340 4.100 4.120 1,054,032 -0.10(-2.37%)
Oct 05, 2020 4.020 4.320 3.990 4.220 1,403,013 +0.27(+6.84%)
Oct 02, 2020 3.900 4.130 3.850 3.950 998,400 -0.08(-1.99%)
Oct 01, 2020 4.050 4.080 3.890 4.030 981,950 -0.01(-0.25%)
Sep 30, 2020 3.950 4.210 3.910 4.040 955,477 +0.14(+3.59%)
Sep 29, 2020 3.950 4.000 3.820 3.900 710,600 -0.04(-1.02%)
Sep 28, 2020 4.100 4.100 3.820 3.940 1,262,421 -0.10(-2.48%)
Sep 25, 2020 3.830 4.115 3.812 4.040 1,142,800 +0.18(+4.66%)
Sep 24, 2020 4.000 4.000 3.700 3.860 1,122,646 -0.11(-2.77%)
Sep 23, 2020 4.420 4.450 3.930 3.970 1,976,387 -0.40(-9.15%)
Sep 22, 2020 4.720 4.740 4.330 4.370 1,203,455 -0.30(-6.42%)
Sep 21, 2020 4.750 4.770 4.550 4.670 1,361,262 -0.11(-2.30%)
Sep 18, 2020 4.530 4.780 4.460 4.780 2,431,800 +0.29(+6.46%)
Sep 17, 2020 4.320 4.610 4.230 4.490 1,220,972 +0.08(+1.81%)
Sep 16, 2020 4.260 4.530 4.260 4.410 1,215,687 +0.09(+2.08%)
Sep 15, 2020 4.380 4.400 4.110 4.320 1,753,641 -0.02(-0.46%)
Sep 14, 2020 4.180 4.420 4.060 4.340 1,904,188 +0.33(+8.23%)
Sep 11, 2020 4.170 4.460 3.915 4.010 2,521,500 -0.14(-3.37%)
Sep 10, 2020 3.900 4.200 3.890 4.150 1,571,070 +0.27(+6.96%)
Sep 09, 2020 3.760 4.020 3.760 3.880 1,701,603 +0.24(+6.59%)
Sep 08, 2020 3.660 3.800 3.600 3.640 767,027 -0.10(-2.67%)
Sep 04, 2020 3.920 3.959 3.570 3.740 1,306,000 -0.16(-4.10%)
Sep 03, 2020 4.070 4.160 3.750 3.900 1,436,536 -0.17(-4.18%)
Sep 02, 2020 3.960 4.180 3.850 4.070 2,489,028 +0.11(+2.78%)
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.