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

Fortress Biotech Inc (NQ: FBIO )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2021 3.540 3.560 3.210 3.220 1,765,770 -0.38(-10.56%)
Sep 29, 2021 3.810 3.810 3.490 3.600 11,965,796 +0.20(+5.88%)
Sep 28, 2021 3.530 3.530 3.390 3.400 270,079 -0.14(-3.95%)
Sep 27, 2021 3.550 3.600 3.500 3.540 355,693 +0.00(+0.00%)
Sep 24, 2021 3.500 3.570 3.450 3.540 536,233 +0.10(+2.91%)
Sep 23, 2021 3.340 3.440 3.320 3.440 250,022 +0.10(+2.99%)
Sep 22, 2021 3.180 3.370 3.163 3.340 254,322 +0.18(+5.70%)
Sep 21, 2021 3.170 3.250 3.110 3.160 225,029 +0.00(+0.00%)
Sep 20, 2021 3.270 3.340 3.140 3.160 255,801 -0.19(-5.67%)
Sep 17, 2021 3.300 3.370 3.200 3.350 393,402 +0.07(+2.13%)
Sep 16, 2021 3.310 3.320 3.195 3.280 284,796 -0.03(-0.91%)
Sep 15, 2021 3.270 3.325 3.210 3.310 165,720 +0.10(+3.12%)
Sep 14, 2021 3.300 3.350 3.210 3.210 164,845 -0.10(-3.02%)
Sep 13, 2021 3.330 3.400 3.280 3.310 145,382 -0.04(-1.19%)
Sep 10, 2021 3.320 3.425 3.290 3.350 231,432 +0.03(+0.90%)
Sep 09, 2021 3.260 3.420 3.250 3.320 243,858 +0.08(+2.47%)
Sep 08, 2021 3.420 3.460 3.200 3.240 439,500 -0.17(-4.99%)
Sep 07, 2021 3.370 3.455 3.330 3.410 225,718 +0.03(+0.89%)
Sep 03, 2021 3.450 3.450 3.320 3.380 240,909 -0.07(-2.03%)
Sep 02, 2021 3.430 3.480 3.380 3.450 199,464 +0.06(+1.77%)
Sep 01, 2021 3.310 3.400 3.310 3.390 227,627 +0.10(+3.04%)
Aug 31, 2021 3.250 3.320 3.250 3.290 185,689 +0.04(+1.23%)
Aug 30, 2021 3.270 3.380 3.247 3.250 241,062 +0.00(+0.00%)
Aug 27, 2021 3.110 3.290 3.080 3.250 381,992 +0.16(+5.18%)
Aug 26, 2021 3.250 3.360 3.080 3.090 631,329 -0.13(-4.04%)
Aug 25, 2021 3.230 3.290 3.200 3.220 313,798 -0.02(-0.62%)
Aug 24, 2021 3.220 3.265 3.145 3.240 389,332 +0.01(+0.31%)
Aug 23, 2021 3.070 3.230 3.060 3.230 345,622 +0.17(+5.56%)
Aug 20, 2021 2.930 3.115 2.930 3.060 338,630 +0.04(+1.32%)
Aug 19, 2021 2.970 3.140 2.970 3.020 405,003 -0.02(-0.66%)
Aug 18, 2021 3.060 3.170 2.970 3.040 252,086 -0.01(-0.33%)
Aug 17, 2021 3.000 3.128 2.900 3.050 378,806 +0.23(+8.16%)
Aug 16, 2021 3.075 3.090 2.800 2.820 693,367 -0.26(-8.44%)
Aug 13, 2021 3.100 3.180 3.040 3.080 307,163 -0.05(-1.60%)
Aug 12, 2021 3.160 3.180 3.081 3.130 239,543 -0.03(-0.95%)
Aug 11, 2021 3.090 3.160 3.060 3.160 195,456 +0.08(+2.60%)
Aug 10, 2021 3.300 3.300 3.010 3.080 639,868 -0.21(-6.38%)
Aug 09, 2021 3.340 3.360 3.260 3.290 280,541 -0.05(-1.50%)
Aug 06, 2021 3.230 3.360 3.160 3.340 283,869 +0.11(+3.41%)
Aug 05, 2021 3.160 3.230 3.100 3.230 203,413 +0.10(+3.19%)
Aug 04, 2021 3.050 3.220 3.050 3.130 214,456 -0.01(-0.32%)
Aug 03, 2021 3.190 3.190 3.060 3.140 195,136 -0.02(-0.63%)
Aug 02, 2021 3.160 3.200 3.085 3.160 282,734 +0.05(+1.61%)
Jul 30, 2021 3.120 3.170 3.060 3.110 255,836 -0.05(-1.58%)
Jul 29, 2021 3.150 3.240 3.110 3.160 198,105 -0.05(-1.56%)
Jul 28, 2021 3.070 3.240 3.070 3.210 230,290 +0.13(+4.22%)
Jul 27, 2021 3.000 3.150 2.985 3.080 439,076 +0.05(+1.65%)
Jul 26, 2021 3.120 3.150 3.010 3.030 312,971 -0.03(-0.98%)
Jul 23, 2021 3.140 3.150 3.040 3.060 310,020 -0.09(-2.86%)
Jul 22, 2021 3.250 3.260 3.130 3.150 209,551 -0.11(-3.37%)
Jul 21, 2021 3.210 3.280 3.150 3.260 257,935 +0.08(+2.52%)
Jul 20, 2021 3.120 3.220 3.090 3.180 473,941 +0.04(+1.27%)
Jul 19, 2021 3.040 3.290 3.039 3.140 477,596 +0.06(+1.95%)
Jul 16, 2021 3.190 3.190 3.070 3.080 481,367 -0.08(-2.53%)
Jul 15, 2021 3.240 3.240 3.080 3.160 465,571 -0.10(-3.07%)
Jul 14, 2021 3.340 3.370 3.260 3.260 452,424 -0.04(-1.21%)
Jul 13, 2021 3.370 3.420 3.290 3.300 395,133 -0.09(-2.65%)
Jul 12, 2021 3.420 3.513 3.380 3.390 285,299 -0.08(-2.31%)
Jul 09, 2021 3.470 3.480 3.380 3.470 197,118 +0.08(+2.36%)
Jul 08, 2021 3.330 3.450 3.290 3.390 325,965 -0.02(-0.59%)
Jul 07, 2021 3.480 3.480 3.320 3.410 459,890 -0.04(-1.16%)
Jul 06, 2021 3.540 3.560 3.420 3.450 589,895 -0.14(-3.90%)
Jul 02, 2021 3.660 3.660 3.510 3.590 358,579 -0.11(-2.97%)
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.