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 +0.070 (+4.19%)
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 (%)
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%)
Nov 01, 2021 3.240 3.440 3.260 3.440 618,512 +0.18(+5.52%)
Oct 29, 2021 3.300 3.300 3.200 3.260 264,751 -0.04(-1.21%)
Oct 28, 2021 3.270 3.320 3.220 3.300 193,615 +0.05(+1.54%)
Oct 27, 2021 3.200 3.280 3.180 3.250 453,158 +0.02(+0.62%)
Oct 26, 2021 3.150 3.230 359,936 +0.08(+2.54%)
Oct 25, 2021 3.000 3.195 2.990 3.150 672,776 +0.15(+5.00%)
Oct 22, 2021 3.020 3.048 2.950 3.000 333,329 -0.04(-1.32%)
Oct 21, 2021 3.040 3.060 3.000 3.040 209,993 +0.01(+0.33%)
Oct 20, 2021 3.060 3.080 3.010 3.030 275,616 +0.00(+0.00%)
Oct 19, 2021 3.060 3.080 3.010 3.030 232,898 -0.02(-0.66%)
Oct 18, 2021 3.050 3.130 3.030 3.050 241,348 -0.03(-0.97%)
Oct 15, 2021 3.120 3.130 3.050 3.080 387,236 +0.00(+0.00%)
Oct 14, 2021 3.090 3.149 3.055 3.080 673,953 -0.02(-0.65%)
Oct 13, 2021 3.010 3.120 3.010 3.100 366,621 +0.05(+1.64%)
Oct 12, 2021 3.000 3.072 2.985 3.050 351,316 +0.05(+1.67%)
Oct 11, 2021 3.010 3.040 2.950 3.000 443,748 +0.01(+0.33%)
Oct 08, 2021 2.930 3.030 2.875 2.990 850,196 +0.05(+1.70%)
Oct 07, 2021 2.980 3.018 2.930 2.940 557,096 +0.00(+0.00%)
Oct 06, 2021 3.010 3.050 2.910 2.940 661,281 -0.11(-3.61%)
Oct 05, 2021 3.130 3.130 3.010 3.050 733,853 -0.06(-1.93%)
Oct 04, 2021 3.070 3.130 2.930 3.110 916,134 +0.03(+0.97%)
Oct 01, 2021 3.285 3.300 3.040 3.080 1,031,438 -0.14(-4.35%)
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%)
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.