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

Fortress Biotech Inc (NQ: FBIO )

1.670 -0.050 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 1.940 2.090 351,604 +0.16(+8.29%)
Jan 28, 2022 1.990 1.990 1.860 1.930 431,975 -0.02(-1.03%)
Jan 27, 2022 2.130 2.140 1.940 1.950 536,164 -0.17(-8.02%)
Jan 26, 2022 2.270 2.310 2.110 2.120 381,121 -0.14(-6.19%)
Jan 25, 2022 2.130 2.290 2.095 2.260 446,618 +0.09(+4.15%)
Jan 24, 2022 2.030 2.190 1.940 2.170 747,008 +0.12(+5.85%)
Jan 21, 2022 2.070 2.130 2.040 2.050 615,748 -0.05(-2.38%)
Jan 20, 2022 2.100 2.260 2.080 2.100 495,856 +0.00(+0.00%)
Jan 19, 2022 2.200 2.230 2.080 2.100 367,189 -0.06(-2.78%)
Jan 18, 2022 2.280 2.280 2.145 2.160 530,748 -0.15(-6.49%)
Jan 14, 2022 2.310 0 -0.01(-0.43%)
Jan 13, 2022 2.420 2.438 2.310 2.320 366,711 -0.06(-2.52%)
Jan 12, 2022 2.480 2.480 2.380 2.380 342,914 -0.08(-3.25%)
Jan 11, 2022 2.400 2.495 2.370 2.460 284,596 +0.06(+2.50%)
Jan 10, 2022 2.410 2.410 2.350 2.400 267,903 -0.01(-0.41%)
Jan 07, 2022 2.420 2.480 2.400 2.410 295,090 -0.04(-1.63%)
Jan 06, 2022 2.470 2.480 2.380 2.450 361,660 -0.03(-1.21%)
Jan 05, 2022 2.600 2.660 2.470 2.480 266,965 -0.11(-4.25%)
Jan 04, 2022 2.780 2.780 2.560 2.590 339,306 -0.16(-5.82%)
Jan 03, 2022 2.480 2.770 2.465 2.750 544,775 +0.25(+10.00%)
Dec 31, 2021 2.520 2.550 2.480 2.500 345,723 -0.02(-0.79%)
Dec 30, 2021 2.380 2.590 2.380 2.520 881,223 +0.10(+4.13%)
Dec 29, 2021 2.420 2.450 2.360 2.420 681,550 -0.01(-0.41%)
Dec 28, 2021 2.490 2.520 2.420 2.430 605,557 -0.09(-3.57%)
Dec 27, 2021 2.640 2.640 2.480 2.520 464,979 -0.10(-3.82%)
Dec 23, 2021 2.600 2.660 2.520 2.620 329,578 +0.01(+0.38%)
Dec 22, 2021 2.660 2.660 2.525 2.610 252,786 -0.04(-1.51%)
Dec 21, 2021 2.660 2.720 2.580 2.650 472,134 +0.04(+1.53%)
Dec 20, 2021 2.430 2.620 2.400 2.610 699,190 +0.09(+3.57%)
Dec 17, 2021 2.460 2.610 2.420 2.520 812,905 +0.04(+1.61%)
Dec 16, 2021 2.620 2.620 2.420 2.480 656,245 -0.15(-5.70%)
Dec 15, 2021 2.530 2.630 2.410 2.630 440,431 +0.14(+5.62%)
Dec 14, 2021 2.620 2.650 2.480 2.490 318,211 -0.17(-6.39%)
Dec 13, 2021 2.620 2.720 2.590 2.660 300,505 +0.01(+0.38%)
Dec 10, 2021 2.680 2.721 2.640 2.650 238,537 -0.05(-1.85%)
Dec 09, 2021 2.820 2.840 2.690 2.700 222,848 -0.14(-4.93%)
Dec 08, 2021 2.720 2.870 2.647 2.840 349,581 +0.16(+5.97%)
Dec 07, 2021 2.550 2.710 2.550 2.680 353,296 +0.19(+7.63%)
Dec 06, 2021 2.440 2.510 2.371 2.490 355,853 +0.07(+2.89%)
Dec 03, 2021 2.660 2.710 2.400 2.420 935,441 -0.23(-8.68%)
Dec 02, 2021 2.690 2.730 2.550 2.650 458,405 -0.01(-0.38%)
Dec 01, 2021 2.910 2.963 2.660 2.660 557,798 -0.19(-6.67%)
Nov 30, 2021 2.790 2.850 2.780 2.850 320,027 +0.06(+2.15%)
Nov 29, 2021 2.910 2.910 2.780 2.790 479,548 -0.04(-1.41%)
Nov 26, 2021 2.910 2.980 2.805 2.830 447,897 -0.15(-5.03%)
Nov 24, 2021 2.960 3.000 2.870 2.980 236,147 +0.02(+0.68%)
Nov 23, 2021 2.990 2.993 2.860 2.960 457,216 +0.00(+0.00%)
Nov 22, 2021 3.070 3.115 2.905 2.960 530,620 -0.13(-4.21%)
Nov 19, 2021 3.070 3.110 3.020 3.090 273,672 +0.00(+0.00%)
Nov 18, 2021 3.250 3.250 3.050 3.090 538,697 -0.13(-4.04%)
Nov 17, 2021 3.270 3.300 3.220 3.220 261,977 -0.05(-1.53%)
Nov 16, 2021 3.440 3.440 3.222 3.270 348,850 -0.09(-2.68%)
Nov 15, 2021 3.470 3.509 3.308 3.360 422,084 -0.11(-3.17%)
Nov 12, 2021 3.540 3.575 3.340 3.470 615,518 -0.05(-1.42%)
Nov 11, 2021 3.440 3.530 3.431 3.520 133,255 +0.08(+2.33%)
Nov 10, 2021 3.520 3.440 409,764 -0.13(-3.64%)
Nov 09, 2021 3.630 3.630 3.501 3.570 244,349 -0.07(-1.92%)
Nov 08, 2021 3.600 3.690 3.590 3.640 378,645 +0.05(+1.39%)
Nov 05, 2021 3.540 3.590 3.470 3.590 336,225 +0.08(+2.28%)
Nov 04, 2021 3.620 3.630 3.470 3.510 319,565 -0.14(-3.84%)
Nov 03, 2021 3.540 3.690 3.510 3.650 448,371 +0.07(+1.96%)
Nov 02, 2021 3.430 3.580 3.402 3.580 465,724 +0.14(+4.07%)
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.