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 (%)
Aug 31, 2021 3.250 3.320 3.250 3.290 185,689 +0.04(+1.23%)
Aug 30, 2021 3.270 3.380 3.247 3.250 241,062 +0.00(+0.00%)
Aug 27, 2021 3.110 3.290 3.080 3.250 381,992 +0.16(+5.18%)
Aug 26, 2021 3.250 3.360 3.080 3.090 631,329 -0.13(-4.04%)
Aug 25, 2021 3.230 3.290 3.200 3.220 313,798 -0.02(-0.62%)
Aug 24, 2021 3.220 3.265 3.145 3.240 389,332 +0.01(+0.31%)
Aug 23, 2021 3.070 3.230 3.060 3.230 345,622 +0.17(+5.56%)
Aug 20, 2021 2.930 3.115 2.930 3.060 338,630 +0.04(+1.32%)
Aug 19, 2021 2.970 3.140 2.970 3.020 405,003 -0.02(-0.66%)
Aug 18, 2021 3.060 3.170 2.970 3.040 252,086 -0.01(-0.33%)
Aug 17, 2021 3.000 3.128 2.900 3.050 378,806 +0.23(+8.16%)
Aug 16, 2021 3.075 3.090 2.800 2.820 693,367 -0.26(-8.44%)
Aug 13, 2021 3.100 3.180 3.040 3.080 307,163 -0.05(-1.60%)
Aug 12, 2021 3.160 3.180 3.081 3.130 239,543 -0.03(-0.95%)
Aug 11, 2021 3.090 3.160 3.060 3.160 195,456 +0.08(+2.60%)
Aug 10, 2021 3.300 3.300 3.010 3.080 639,868 -0.21(-6.38%)
Aug 09, 2021 3.340 3.360 3.260 3.290 280,541 -0.05(-1.50%)
Aug 06, 2021 3.230 3.360 3.160 3.340 283,869 +0.11(+3.41%)
Aug 05, 2021 3.160 3.230 3.100 3.230 203,413 +0.10(+3.19%)
Aug 04, 2021 3.050 3.220 3.050 3.130 214,456 -0.01(-0.32%)
Aug 03, 2021 3.190 3.190 3.060 3.140 195,136 -0.02(-0.63%)
Aug 02, 2021 3.160 3.200 3.085 3.160 282,734 +0.05(+1.61%)
Jul 30, 2021 3.120 3.170 3.060 3.110 255,836 -0.05(-1.58%)
Jul 29, 2021 3.150 3.240 3.110 3.160 198,105 -0.05(-1.56%)
Jul 28, 2021 3.070 3.240 3.070 3.210 230,290 +0.13(+4.22%)
Jul 27, 2021 3.000 3.150 2.985 3.080 439,076 +0.05(+1.65%)
Jul 26, 2021 3.120 3.150 3.010 3.030 312,971 -0.03(-0.98%)
Jul 23, 2021 3.140 3.150 3.040 3.060 310,020 -0.09(-2.86%)
Jul 22, 2021 3.250 3.260 3.130 3.150 209,551 -0.11(-3.37%)
Jul 21, 2021 3.210 3.280 3.150 3.260 257,935 +0.08(+2.52%)
Jul 20, 2021 3.120 3.220 3.090 3.180 473,941 +0.04(+1.27%)
Jul 19, 2021 3.040 3.290 3.039 3.140 477,596 +0.06(+1.95%)
Jul 16, 2021 3.190 3.190 3.070 3.080 481,367 -0.08(-2.53%)
Jul 15, 2021 3.240 3.240 3.080 3.160 465,571 -0.10(-3.07%)
Jul 14, 2021 3.340 3.370 3.260 3.260 452,424 -0.04(-1.21%)
Jul 13, 2021 3.370 3.420 3.290 3.300 395,133 -0.09(-2.65%)
Jul 12, 2021 3.420 3.513 3.380 3.390 285,299 -0.08(-2.31%)
Jul 09, 2021 3.470 3.480 3.380 3.470 197,118 +0.08(+2.36%)
Jul 08, 2021 3.330 3.450 3.290 3.390 325,965 -0.02(-0.59%)
Jul 07, 2021 3.480 3.480 3.320 3.410 459,890 -0.04(-1.16%)
Jul 06, 2021 3.540 3.560 3.420 3.450 589,895 -0.14(-3.90%)
Jul 02, 2021 3.660 3.660 3.510 3.590 358,579 -0.11(-2.97%)
Jul 01, 2021 3.600 3.700 3.540 3.700 456,168 +0.13(+3.64%)
Jun 30, 2021 3.640 3.660 3.540 3.570 440,081 -0.05(-1.38%)
Jun 29, 2021 3.790 3.790 3.550 3.620 857,153 -0.11(-2.95%)
Jun 28, 2021 3.730 3.800 3.700 3.730 441,218 +0.03(+0.81%)
Jun 25, 2021 3.740 3.750 3.690 3.700 912,851 -0.01(-0.27%)
Jun 24, 2021 3.640 3.740 3.640 3.710 509,935 +0.06(+1.64%)
Jun 23, 2021 3.510 3.670 3.500 3.650 532,782 +0.13(+3.69%)
Jun 22, 2021 3.550 3.560 3.441 3.520 537,966 -0.02(-0.56%)
Jun 21, 2021 3.540 3.587 3.455 3.540 561,308 +0.04(+1.14%)
Jun 18, 2021 3.610 3.640 3.495 3.500 832,855 -0.10(-2.78%)
Jun 17, 2021 3.580 3.680 3.550 3.600 680,034 +0.04(+1.12%)
Jun 16, 2021 3.620 3.660 3.470 3.560 1,282,982 -0.07(-1.93%)
Jun 15, 2021 3.890 3.890 3.600 3.630 1,206,426 -0.18(-4.72%)
Jun 14, 2021 3.890 4.050 3.670 3.810 3,157,848 -0.68(-15.14%)
Jun 11, 2021 4.450 4.490 4.330 4.490 725,638 +0.19(+4.42%)
Jun 10, 2021 4.290 4.360 4.190 4.300 481,956 +0.06(+1.42%)
Jun 09, 2021 4.200 4.329 4.180 4.240 597,762 +0.09(+2.17%)
Jun 08, 2021 4.180 4.210 4.030 4.150 710,337 +0.04(+0.97%)
Jun 07, 2021 3.960 4.318 3.960 4.110 1,428,530 +0.17(+4.31%)
Jun 04, 2021 3.920 4.000 3.850 3.940 626,726 +0.06(+1.55%)
Jun 03, 2021 3.850 3.940 3.780 3.880 429,470 -0.05(-1.27%)
Jun 02, 2021 3.940 4.030 3.890 3.930 390,387 +0.00(+0.00%)
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.