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 -0.040 (-2.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2015 3.500 3.600 3.350 3.370 181,703 -0.09(-2.60%)
Jul 30, 2015 3.400 3.500 3.300 3.460 201,921 +0.05(+1.47%)
Jul 29, 2015 3.560 3.560 3.260 3.410 309,724 -0.15(-4.21%)
Jul 28, 2015 3.470 3.680 3.350 3.560 1,019,604 +0.12(+3.49%)
Jul 27, 2015 3.450 3.510 3.320 3.440 229,080 -0.04(-1.15%)
Jul 24, 2015 3.530 3.620 3.450 3.480 337,683 -0.12(-3.33%)
Jul 23, 2015 3.430 3.720 3.430 3.600 249,267 +0.02(+0.56%)
Jul 22, 2015 3.550 3.840 3.330 3.580 555,483 -0.01(-0.28%)
Jul 21, 2015 3.580 3.850 3.550 3.590 303,396 +0.01(+0.28%)
Jul 20, 2015 3.780 3.780 3.550 3.580 139,810 -0.19(-5.04%)
Jul 17, 2015 3.630 4.000 3.630 3.770 258,104 +0.24(+6.80%)
Jul 16, 2015 3.710 3.820 3.520 3.530 121,285 -0.18(-4.85%)
Jul 15, 2015 3.820 3.820 3.700 3.710 78,898 -0.10(-2.62%)
Jul 14, 2015 3.820 3.940 3.650 3.810 114,509 +0.08(+2.14%)
Jul 13, 2015 3.800 3.940 3.690 3.730 166,601 +0.05(+1.36%)
Jul 10, 2015 3.550 3.760 3.510 3.680 110,024 +0.18(+5.14%)
Jul 09, 2015 3.580 3.580 3.480 3.500 54,838 +0.01(+0.29%)
Jul 08, 2015 3.480 3.560 3.480 3.490 133,096 -0.06(-1.83%)
Jul 07, 2015 3.520 3.665 3.450 3.555 170,748 +0.01(+0.14%)
Jul 06, 2015 3.580 3.640 3.460 3.550 72,660 -0.05(-1.39%)
Jul 02, 2015 3.320 3.600 3.600 3.600 162,300 +0.25(+7.46%)
Jul 01, 2015 3.460 3.610 3.320 3.350 103,130 -0.01(-0.30%)
Jun 30, 2015 3.240 3.430 3.230 3.360 100,496 +0.14(+4.35%)
Jun 29, 2015 3.400 3.510 3.200 3.220 269,346 -0.29(-8.26%)
Jun 26, 2015 3.800 3.800 3.370 3.510 262,944 -0.24(-6.40%)
Jun 25, 2015 3.680 3.820 3.630 3.750 222,892 +0.08(+2.18%)
Jun 24, 2015 3.720 3.850 3.570 3.670 122,584 -0.02(-0.54%)
Jun 23, 2015 3.840 3.960 3.650 3.690 252,607 -0.13(-3.40%)
Jun 22, 2015 3.700 4.080 3.519 3.820 1,035,148 +0.16(+4.37%)
Jun 19, 2015 3.120 3.690 3.100 3.660 1,442,741 +0.54(+17.31%)
Jun 18, 2015 3.120 3.270 3.120 3.120 162,329 +0.00(+0.00%)
Jun 17, 2015 2.880 3.201 2.530 3.120 530,450 +0.13(+4.35%)
Jun 16, 2015 2.960 3.300 2.950 2.990 543,170 +0.04(+1.36%)
Jun 15, 2015 3.030 3.050 2.920 2.950 196,475 -0.14(-4.53%)
Jun 12, 2015 3.180 3.270 3.080 3.090 87,147 -0.06(-1.90%)
Jun 11, 2015 3.100 3.200 3.090 3.150 237,770 +0.07(+2.27%)
Jun 10, 2015 3.090 3.130 3.050 3.080 88,655 -0.06(-1.91%)
Jun 09, 2015 3.100 3.210 3.010 3.140 75,827 +0.06(+1.95%)
Jun 08, 2015 3.230 3.300 3.070 3.080 73,788 -0.15(-4.64%)
Jun 05, 2015 2.920 3.370 2.920 3.230 112,816 +0.12(+3.86%)
Jun 04, 2015 3.400 3.450 2.860 3.110 515,943 -0.29(-8.53%)
Jun 03, 2015 2.870 3.440 2.840 3.400 682,607 +0.54(+18.88%)
Jun 02, 2015 2.840 2.930 2.820 2.860 94,837 +0.02(+0.70%)
Jun 01, 2015 2.910 3.048 2.770 2.840 338,922 -0.10(-3.40%)
May 29, 2015 2.990 3.045 2.890 2.940 196,695 -0.02(-0.68%)
May 28, 2015 3.000 3.000 2.860 2.960 172,202 -0.06(-1.99%)
May 27, 2015 2.950 3.070 2.820 3.020 128,145 +0.07(+2.37%)
May 26, 2015 3.020 3.140 2.940 2.950 134,440 -0.12(-3.91%)
May 22, 2015 3.040 3.070 3.070 3.070 54,100 +0.02(+0.66%)
May 21, 2015 3.120 3.148 2.950 3.050 183,892 -0.04(-1.29%)
May 20, 2015 3.140 3.140 3.020 3.090 95,261 +0.00(+0.00%)
May 19, 2015 3.120 3.180 3.060 3.090 193,123 -0.07(-2.22%)
May 18, 2015 3.090 3.230 2.990 3.160 190,013 +0.02(+0.64%)
May 15, 2015 3.130 3.160 3.030 3.140 115,079 +0.03(+0.96%)
May 14, 2015 3.210 3.210 2.990 3.110 108,319 -0.07(-2.20%)
May 13, 2015 3.000 3.200 2.970 3.180 168,572 +0.17(+5.65%)
May 12, 2015 3.030 3.070 2.920 3.010 163,576 -0.03(-0.99%)
May 11, 2015 2.950 3.050 2.920 3.040 192,956 +0.09(+3.05%)
May 08, 2015 3.000 3.040 2.920 2.950 332,246 -0.08(-2.64%)
May 07, 2015 2.970 3.075 2.880 3.030 175,557 +0.09(+3.06%)
May 06, 2015 2.950 3.070 2.870 2.940 352,338 -0.02(-0.68%)
May 05, 2015 2.970 3.000 2.900 2.960 176,881 -0.05(-1.66%)
May 04, 2015 3.040 3.120 2.970 3.010 161,783 -0.02(-0.66%)
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.