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

Fortress Biotech Inc (NQ: FBIO )

1.760 -0.040 (-2.22%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 3, 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 (%)
Jun 30, 2016 2.675 2.781 2.630 2.690 108,685 +0.03(+1.13%)
Jun 29, 2016 2.750 2.910 2.580 2.660 206,483 -0.02(-0.75%)
Jun 28, 2016 2.830 2.930 2.650 2.680 176,054 -0.13(-4.63%)
Jun 27, 2016 2.520 2.840 2.440 2.810 200,337 +0.29(+11.51%)
Jun 24, 2016 2.570 2.660 2.430 2.520 2,921,363 -0.20(-7.35%)
Jun 23, 2016 2.600 2.750 2.570 2.720 147,930 +0.12(+4.62%)
Jun 22, 2016 2.550 2.750 2.490 2.600 110,291 -0.01(-0.38%)
Jun 21, 2016 2.580 2.640 2.400 2.610 136,749 +0.05(+1.95%)
Jun 20, 2016 2.550 2.770 2.500 2.560 167,258 +0.12(+4.92%)
Jun 17, 2016 2.610 2.660 2.430 2.440 254,372 -0.24(-8.96%)
Jun 16, 2016 2.645 2.730 2.620 2.680 63,864 -0.03(-1.11%)
Jun 15, 2016 2.670 2.760 2.620 2.710 52,588 +0.07(+2.65%)
Jun 14, 2016 2.770 2.820 2.630 2.640 83,019 -0.13(-4.69%)
Jun 13, 2016 2.650 2.790 2.650 2.770 73,331 +0.10(+3.55%)
Jun 10, 2016 2.800 2.847 2.650 2.675 172,554 -0.20(-6.79%)
Jun 09, 2016 2.930 3.130 2.850 2.870 43,439 -0.04(-1.37%)
Jun 08, 2016 2.880 3.000 2.850 2.910 115,410 +0.04(+1.39%)
Jun 07, 2016 2.890 2.940 2.830 2.870 80,299 -0.04(-1.37%)
Jun 06, 2016 2.810 2.940 2.770 2.910 22,319 +0.10(+3.56%)
Jun 03, 2016 2.860 2.880 2.760 2.810 52,367 -0.08(-2.77%)
Jun 02, 2016 2.830 2.930 2.830 2.890 49,842 +0.10(+3.58%)
Jun 01, 2016 2.790 2.850 2.751 2.790 56,956 -0.03(-1.06%)
May 31, 2016 2.820 2.890 2.740 2.820 78,947 -0.01(-0.35%)
May 27, 2016 2.840 2.830 2.830 2.830 271,400 -0.04(-1.39%)
May 26, 2016 2.830 2.900 2.810 2.870 85,051 +0.02(+0.70%)
May 25, 2016 2.700 2.890 2.680 2.850 77,585 +0.16(+5.95%)
May 24, 2016 2.770 2.790 2.680 2.690 85,178 -0.08(-2.89%)
May 23, 2016 2.770 2.840 2.710 2.770 83,424 +0.01(+0.36%)
May 20, 2016 2.740 2.890 2.690 2.760 66,086 -0.02(-0.72%)
May 19, 2016 2.920 2.920 2.712 2.780 157,748 -0.17(-5.76%)
May 18, 2016 2.890 3.000 2.860 2.950 155,724 +0.09(+3.15%)
May 17, 2016 2.910 2.930 2.850 2.860 78,535 -0.07(-2.39%)
May 16, 2016 2.905 2.930 2.810 2.930 65,386 +0.06(+2.09%)
May 13, 2016 2.800 2.880 2.730 2.870 116,595 +0.04(+1.41%)
May 12, 2016 3.040 3.070 2.800 2.830 238,335 -0.21(-6.91%)
May 11, 2016 3.010 3.070 2.920 3.040 128,432 +0.04(+1.33%)
May 10, 2016 3.110 3.110 2.930 3.000 111,620 -0.08(-2.60%)
May 09, 2016 2.950 3.090 2.950 3.080 88,954 +0.10(+3.36%)
May 06, 2016 2.950 3.020 2.810 2.980 119,191 +0.06(+2.05%)
May 05, 2016 3.210 3.340 2.900 2.920 349,621 -0.26(-8.18%)
May 04, 2016 3.460 3.470 3.180 3.180 112,108 -0.32(-9.14%)
May 03, 2016 3.560 3.620 3.400 3.500 140,804 -0.05(-1.41%)
May 02, 2016 3.470 3.640 3.370 3.550 123,841 +0.06(+1.72%)
Apr 29, 2016 3.680 3.770 3.390 3.490 247,085 -0.20(-5.42%)
Apr 28, 2016 3.850 3.881 3.579 3.690 364,461 -0.11(-2.89%)
Apr 27, 2016 3.760 3.800 3.710 3.800 39,426 +0.00(+0.00%)
Apr 26, 2016 3.900 3.900 3.730 3.800 224,427 -0.10(-2.56%)
Apr 25, 2016 4.080 4.150 3.787 3.900 117,764 -0.17(-4.18%)
Apr 22, 2016 3.980 4.145 3.920 4.070 91,373 +0.09(+2.26%)
Apr 21, 2016 4.160 4.190 3.890 3.980 189,878 -0.17(-4.10%)
Apr 20, 2016 4.100 4.310 3.970 4.150 257,165 +0.02(+0.48%)
Apr 19, 2016 3.890 4.660 3.890 4.130 788,553 +0.24(+6.17%)
Apr 18, 2016 3.590 3.950 3.560 3.890 186,483 +0.28(+7.76%)
Apr 15, 2016 3.540 3.620 3.540 3.610 48,171 +0.04(+1.12%)
Apr 14, 2016 3.480 3.570 3.460 3.570 72,589 +0.07(+2.00%)
Apr 13, 2016 3.490 3.610 3.420 3.500 212,216 +0.00(+0.00%)
Apr 12, 2016 3.450 3.530 3.340 3.500 62,964 +0.07(+2.04%)
Apr 11, 2016 3.450 3.550 3.370 3.430 87,428 -0.06(-1.72%)
Apr 08, 2016 3.510 3.590 3.330 3.490 30,327 +0.00(+0.00%)
Apr 07, 2016 3.520 3.630 3.330 3.490 254,766 +0.00(+0.00%)
Apr 06, 2016 3.290 3.605 3.290 3.490 266,137 +0.15(+4.33%)
Apr 05, 2016 3.310 3.445 3.310 3.345 144,557 +0.04(+1.06%)
Apr 04, 2016 3.130 3.390 3.130 3.310 193,713 +0.15(+4.75%)
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.