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

Fortress Biotech Inc (NQ: FBIO )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 4.270 4.440 4.270 4.320 751,900 -0.02(-0.46%)
Apr 29, 2021 4.380 4.480 4.280 4.340 729,645 +0.00(+0.00%)
Apr 28, 2021 4.310 4.450 4.160 4.340 743,593 +0.00(+0.00%)
Apr 27, 2021 4.360 4.470 4.280 4.340 615,749 -0.09(-2.03%)
Apr 26, 2021 4.320 4.440 4.200 4.430 764,967 +0.16(+3.75%)
Apr 23, 2021 4.330 4.440 4.210 4.270 907,600 -0.03(-0.70%)
Apr 22, 2021 4.260 4.530 4.130 4.300 1,598,336 +0.10(+2.38%)
Apr 21, 2021 4.040 4.300 3.930 4.200 1,293,486 +0.19(+4.74%)
Apr 20, 2021 3.870 4.090 3.760 4.010 1,205,481 +0.04(+1.01%)
Apr 19, 2021 4.070 4.190 3.910 3.970 1,455,837 -0.15(-3.64%)
Apr 16, 2021 4.300 4.370 4.000 4.120 1,973,400 -0.32(-7.21%)
Apr 15, 2021 4.360 4.660 4.320 4.440 1,845,666 +0.10(+2.30%)
Apr 14, 2021 4.610 4.790 4.160 4.340 3,710,854 -0.59(-11.97%)
Apr 13, 2021 4.760 5.050 4.400 4.930 6,448,350 -0.55(-10.04%)
Apr 12, 2021 5.850 6.100 5.060 5.480 16,162,697 +0.04(+0.74%)
Apr 09, 2021 5.120 5.780 4.990 5.440 22,386,800 +0.56(+11.48%)
Apr 08, 2021 4.330 5.040 4.330 4.880 7,418,027 +0.64(+15.09%)
Apr 07, 2021 4.100 4.370 4.050 4.240 976,653 +0.09(+2.17%)
Apr 06, 2021 4.240 4.330 4.040 4.150 1,243,493 -0.03(-0.72%)
Apr 05, 2021 4.110 4.200 3.900 4.180 1,287,237 +0.33(+8.57%)
Apr 01, 2021 3.680 3.960 3.640 3.850 1,035,700 +0.32(+9.07%)
Mar 31, 2021 3.460 3.620 3.460 3.530 643,422 +0.12(+3.52%)
Mar 30, 2021 3.460 3.480 3.270 3.410 481,211 +0.01(+0.29%)
Mar 29, 2021 3.700 3.750 3.390 3.400 987,071 -0.31(-8.36%)
Mar 26, 2021 3.700 3.790 3.530 3.710 719,700 +0.00(+0.00%)
Mar 25, 2021 3.660 3.770 3.560 3.710 1,619,261 +0.07(+1.92%)
Mar 24, 2021 3.990 4.000 3.640 3.640 870,246 -0.30(-7.61%)
Mar 23, 2021 4.140 4.140 3.880 3.940 958,204 -0.24(-5.74%)
Mar 22, 2021 4.240 4.320 4.090 4.180 582,467 -0.03(-0.71%)
Mar 19, 2021 4.040 4.230 4.000 4.210 905,700 +0.19(+4.73%)
Mar 18, 2021 4.080 4.190 4.000 4.020 543,914 -0.10(-2.43%)
Mar 17, 2021 4.060 4.230 4.000 4.120 605,170 -0.06(-1.44%)
Mar 16, 2021 4.300 4.330 4.040 4.180 719,670 -0.10(-2.34%)
Mar 15, 2021 4.400 4.410 4.180 4.280 853,827 +0.01(+0.23%)
Mar 12, 2021 4.320 4.450 4.220 4.270 961,600 -0.15(-3.39%)
Mar 11, 2021 4.220 4.480 4.110 4.420 914,921 +0.27(+6.51%)
Mar 10, 2021 4.200 4.300 4.040 4.150 673,761 +0.03(+0.73%)
Mar 09, 2021 4.000 4.200 3.940 4.120 717,459 +0.22(+5.64%)
Mar 08, 2021 4.140 4.250 3.850 3.900 1,010,009 -0.21(-5.11%)
Mar 05, 2021 4.280 4.280 3.550 4.110 2,270,400 -0.02(-0.48%)
Mar 04, 2021 4.660 4.800 4.030 4.130 2,193,558 -0.47(-10.22%)
Mar 03, 2021 4.780 4.920 4.340 4.600 3,160,910 -0.29(-5.93%)
Mar 02, 2021 4.460 5.080 4.170 4.890 9,010,829 +1.01(+26.03%)
Mar 01, 2021 3.750 3.920 3.740 3.880 455,953 +0.16(+4.30%)
Feb 26, 2021 3.720 3.848 3.630 3.720 504,400 +0.01(+0.27%)
Feb 25, 2021 3.870 3.910 3.690 3.710 593,078 -0.16(-4.13%)
Feb 24, 2021 3.830 3.960 3.770 3.870 634,224 +0.14(+3.75%)
Feb 23, 2021 3.800 3.910 3.560 3.730 1,156,708 -0.38(-9.25%)
Feb 22, 2021 4.300 4.460 4.090 4.110 860,968 -0.25(-5.73%)
Feb 19, 2021 4.310 4.362 4.160 4.360 931,700 +0.15(+3.56%)
Feb 18, 2021 4.120 4.290 4.020 4.210 1,404,368 +0.26(+6.58%)
Feb 17, 2021 3.880 4.020 3.770 3.950 670,442 +0.09(+2.33%)
Feb 16, 2021 3.770 3.880 3.720 3.860 512,101 +0.13(+3.49%)
Feb 12, 2021 3.690 3.820 3.620 3.730 395,000 +0.01(+0.27%)
Feb 11, 2021 3.770 3.880 3.690 3.720 620,179 -0.06(-1.59%)
Feb 10, 2021 3.970 4.010 3.730 3.780 706,512 -0.17(-4.30%)
Feb 09, 2021 4.094 4.094 3.890 3.950 696,545 -0.07(-1.74%)
Feb 08, 2021 3.980 4.070 3.880 4.020 891,633 +0.11(+2.81%)
Feb 05, 2021 3.660 3.910 3.630 3.910 961,700 +0.33(+9.22%)
Feb 04, 2021 3.600 3.710 3.500 3.580 823,690 +0.08(+2.29%)
Feb 03, 2021 3.370 3.550 3.360 3.500 685,301 +0.13(+3.86%)
Feb 02, 2021 3.390 3.400 3.280 3.370 328,671 +0.06(+1.81%)
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.