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

Fortress Biotech Inc (NQ: FBIO )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2022 0.8000 0.8444 0.8000 0.8301 146,080 +0.01(+1.23%)
Oct 28, 2022 0.7880 0.8299 0.7710 0.8200 145,756 +0.02(+3.14%)
Oct 27, 2022 0.8100 0.8078 0.7400 0.7950 208,605 +0.01(+1.91%)
Oct 26, 2022 0.8300 0.8400 0.7700 0.7801 323,112 -0.03(-3.67%)
Oct 25, 2022 0.7800 0.8098 0.7400 0.8098 245,049 +0.02(+2.55%)
Oct 24, 2022 0.7200 0.7900 0.7010 0.7897 505,389 +0.11(+15.71%)
Oct 21, 2022 0.7089 0.7089 0.6700 0.6825 383,853 -0.03(-3.79%)
Oct 20, 2022 0.7100 0.7400 0.6855 0.7094 355,407 +0.00(+0.62%)
Oct 19, 2022 0.7900 0.7900 0.6900 0.7050 259,938 -0.05(-6.10%)
Oct 18, 2022 0.7800 0.7980 0.7507 0.7508 95,148 -0.01(-1.21%)
Oct 17, 2022 0.8000 0.8100 0.7500 0.7600 236,217 -0.01(-1.57%)
Oct 14, 2022 0.8000 0.8150 0.7600 0.7721 239,738 -0.02(-2.45%)
Oct 13, 2022 0.8500 0.8698 0.7730 0.7915 329,798 -0.04(-5.10%)
Oct 12, 2022 0.8300 0.8564 0.8204 0.8340 63,662 -0.01(-0.71%)
Oct 11, 2022 0.8500 0.8797 0.8301 0.8400 76,509 -0.01(-1.72%)
Oct 10, 2022 0.9191 0.9300 0.8500 0.8547 80,991 -0.03(-2.87%)
Oct 07, 2022 0.9100 0.9278 0.8500 0.8800 161,571 -0.02(-2.29%)
Oct 06, 2022 0.9100 0.9710 0.8828 0.9006 92,409 +0.00(+0.28%)
Oct 05, 2022 0.8800 0.9198 0.8800 0.8981 73,853 +0.02(+2.05%)
Oct 04, 2022 0.8400 0.9071 0.8400 0.8801 92,583 +0.03(+3.10%)
Oct 03, 2022 0.8700 0.8798 0.8500 0.8536 185,982 -0.01(-0.74%)
Sep 30, 2022 0.8610 0.8920 0.8504 0.8600 118,318 +0.01(+0.67%)
Sep 29, 2022 0.8800 0.8974 0.8200 0.8543 115,835 +0.00(+0.49%)
Sep 28, 2022 0.7831 0.9100 0.7700 0.8501 315,355 +0.08(+10.95%)
Sep 27, 2022 0.8000 0.8299 0.7520 0.7662 184,101 -0.01(-1.78%)
Sep 26, 2022 0.7800 0.8150 0.7600 0.7801 183,025 -0.00(-0.62%)
Sep 23, 2022 0.8400 0.9053 0.7600 0.7850 360,898 -0.06(-7.21%)
Sep 22, 2022 0.9000 0.9200 0.8288 0.8460 322,547 -0.05(-5.53%)
Sep 21, 2022 0.9000 0.9386 0.8771 0.8955 235,335 +0.02(+1.76%)
Sep 20, 2022 0.9700 0.9909 0.8529 0.8800 455,518 -0.10(-10.10%)
Sep 19, 2022 1.020 1.030 0.9700 0.9789 125,001 -0.08(-7.65%)
Sep 16, 2022 1.030 1.070 0.9800 1.060 293,295 +0.03(+2.91%)
Sep 15, 2022 1.020 1.050 1.000 1.030 141,053 +0.00(+0.00%)
Sep 14, 2022 1.090 1.090 1.030 1.030 192,694 -0.05(-4.63%)
Sep 13, 2022 1.120 1.140 1.080 1.080 92,478 -0.06(-5.26%)
Sep 12, 2022 1.140 1.160 1.090 1.140 144,272 +0.00(+0.00%)
Sep 09, 2022 1.150 1.150 1.110 1.140 86,737 +0.00(+0.00%)
Sep 08, 2022 1.110 1.150 1.080 1.140 101,172 +0.04(+3.64%)
Sep 07, 2022 1.120 1.120 1.070 1.100 92,881 +0.02(+1.85%)
Sep 06, 2022 1.070 1.080 1.020 1.080 126,522 +0.01(+0.93%)
Sep 02, 2022 1.040 1.080 1.040 1.070 99,834 +0.03(+2.88%)
Sep 01, 2022 1.030 1.040 1.000 1.040 107,692 +0.02(+1.96%)
Aug 31, 2022 1.000 1.065 1.000 1.020 88,227 +0.02(+2.00%)
Aug 30, 2022 1.040 1.050 0.9552 1.000 184,203 -0.02(-1.96%)
Aug 29, 2022 1.030 1.040 0.9670 1.020 207,614 +0.00(+0.00%)
Aug 26, 2022 1.080 1.100 0.9980 1.020 183,557 -0.05(-4.67%)
Aug 25, 2022 1.120 1.120 1.070 1.070 67,219 -0.02(-1.83%)
Aug 24, 2022 1.060 1.120 1.050 1.090 95,508 +0.05(+4.81%)
Aug 23, 2022 1.070 1.079 1.040 1.040 151,732 -0.01(-0.95%)
Aug 22, 2022 1.130 1.130 1.050 1.050 172,118 -0.09(-7.89%)
Aug 19, 2022 1.150 1.240 1.120 1.140 244,604 -0.04(-3.39%)
Aug 18, 2022 1.160 1.210 1.150 1.180 176,435 +0.01(+0.85%)
Aug 17, 2022 1.210 1.230 1.160 1.170 213,272 -0.06(-4.88%)
Aug 16, 2022 1.290 1.290 1.190 1.230 163,727 -0.04(-3.15%)
Aug 15, 2022 1.270 1.290 1.190 1.270 188,817 +0.00(+0.00%)
Aug 12, 2022 1.310 1.325 1.250 1.270 341,462 -0.02(-1.55%)
Aug 11, 2022 1.220 1.310 1.201 1.290 410,191 +0.08(+6.61%)
Aug 10, 2022 1.130 1.220 1.129 1.210 178,069 +0.10(+9.01%)
Aug 09, 2022 1.230 1.230 1.060 1.110 410,970 -0.10(-8.26%)
Aug 08, 2022 1.270 1.320 1.180 1.210 576,620 +0.00(+0.00%)
Aug 05, 2022 1.120 1.240 1.100 1.210 507,919 +0.07(+6.14%)
Aug 04, 2022 1.060 1.240 1.040 1.140 953,967 +0.14(+14.00%)
Aug 03, 2022 0.8800 1.020 0.8808 1.000 409,437 +0.12(+13.79%)
Aug 02, 2022 0.8400 0.9000 0.8400 0.8788 90,601 +0.01(+1.71%)
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.