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

Fortress Biotech Inc (NQ: FBIO )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2015 2.780 2.790 2.790 2.790 109,700 +0.01(+0.36%)
Dec 30, 2015 2.810 2.850 2.650 2.780 132,337 +0.02(+0.72%)
Dec 29, 2015 2.810 2.930 2.720 2.760 127,167 -0.09(-3.16%)
Dec 28, 2015 2.710 2.970 2.682 2.850 127,377 +0.15(+5.56%)
Dec 24, 2015 2.690 2.700 2.700 2.700 32,000 +0.02(+0.75%)
Dec 23, 2015 2.680 2.780 2.650 2.680 86,802 +0.01(+0.37%)
Dec 22, 2015 2.520 2.783 2.490 2.670 136,111 +0.14(+5.53%)
Dec 21, 2015 2.480 2.550 2.460 2.530 92,853 +0.04(+1.61%)
Dec 18, 2015 2.470 2.540 2.465 2.490 90,287 +0.02(+0.81%)
Dec 17, 2015 2.500 2.510 2.430 2.470 75,245 -0.01(-0.40%)
Dec 16, 2015 2.490 2.500 2.420 2.480 65,945 +0.03(+1.22%)
Dec 15, 2015 2.390 2.560 2.310 2.450 215,037 +0.07(+2.94%)
Dec 14, 2015 2.620 2.620 2.220 2.380 358,477 -0.24(-9.16%)
Dec 11, 2015 2.730 2.820 2.500 2.620 139,106 -0.18(-6.43%)
Dec 10, 2015 3.000 3.000 2.760 2.800 198,883 -0.19(-6.35%)
Dec 09, 2015 3.030 3.040 2.980 2.990 46,836 -0.05(-1.64%)
Dec 08, 2015 2.980 3.130 2.980 3.040 138,011 +0.00(+0.00%)
Dec 07, 2015 3.140 3.200 2.960 3.040 159,161 -0.15(-4.70%)
Dec 04, 2015 3.000 3.300 2.930 3.190 139,976 +0.04(+1.27%)
Dec 03, 2015 3.100 3.350 3.070 3.150 148,608 +0.03(+0.96%)
Dec 02, 2015 2.970 3.280 2.956 3.120 197,728 +0.15(+5.05%)
Dec 01, 2015 3.000 3.000 2.950 2.970 46,819 -0.02(-0.67%)
Nov 30, 2015 3.000 3.040 2.910 2.990 58,460 +0.01(+0.33%)
Nov 27, 2015 3.000 3.030 2.970 2.980 15,077 -0.02(-0.66%)
Nov 25, 2015 3.020 3.000 3.000 3.000 56,600 +0.03(+1.01%)
Nov 24, 2015 3.000 3.000 2.900 2.970 100,864 -0.03(-1.00%)
Nov 23, 2015 3.000 3.000 2.947 3.000 76,854 +0.00(+0.00%)
Nov 20, 2015 2.950 3.120 2.940 3.000 152,527 +0.05(+1.69%)
Nov 19, 2015 2.980 3.000 2.800 2.950 161,884 -0.03(-1.01%)
Nov 18, 2015 3.130 3.130 2.930 2.980 216,714 -0.15(-4.79%)
Nov 17, 2015 3.100 3.300 3.080 3.130 243,281 +0.02(+0.64%)
Nov 16, 2015 2.990 3.150 2.960 3.110 72,615 +0.09(+2.98%)
Nov 13, 2015 2.920 3.140 2.920 3.020 148,211 +0.09(+3.07%)
Nov 12, 2015 2.850 2.950 2.830 2.930 89,193 +0.04(+1.38%)
Nov 11, 2015 3.030 3.030 2.840 2.890 98,890 -0.18(-5.86%)
Nov 10, 2015 2.970 3.070 2.890 3.070 50,904 +0.19(+6.60%)
Nov 09, 2015 2.890 3.010 2.860 2.880 35,028 -0.06(-2.04%)
Nov 06, 2015 2.870 2.990 2.860 2.940 90,994 +0.05(+1.73%)
Nov 05, 2015 2.920 2.950 2.870 2.890 67,235 -0.08(-2.69%)
Nov 04, 2015 2.980 3.010 2.930 2.970 48,323 -0.01(-0.34%)
Nov 03, 2015 2.870 3.150 2.870 2.980 173,243 +0.10(+3.47%)
Nov 02, 2015 2.800 2.950 2.760 2.880 123,755 +0.04(+1.41%)
Oct 30, 2015 2.900 2.900 2.810 2.840 146,863 -0.06(-2.07%)
Oct 29, 2015 2.900 2.900 2.780 2.900 150,833 +0.03(+1.05%)
Oct 28, 2015 2.750 2.900 2.750 2.870 52,950 +0.06(+2.14%)
Oct 27, 2015 2.630 2.840 2.540 2.810 164,868 +0.17(+6.44%)
Oct 26, 2015 2.720 2.750 2.560 2.640 52,158 -0.04(-1.49%)
Oct 23, 2015 2.590 2.730 2.580 2.680 102,233 +0.11(+4.28%)
Oct 22, 2015 2.700 2.730 2.500 2.570 104,357 -0.16(-5.86%)
Oct 21, 2015 2.730 2.790 2.450 2.730 128,370 -0.02(-0.73%)
Oct 20, 2015 2.849 2.920 2.680 2.750 116,356 -0.11(-3.85%)
Oct 19, 2015 2.930 2.960 2.850 2.860 47,379 -0.07(-2.39%)
Oct 16, 2015 2.910 3.020 2.910 2.930 48,527 +0.05(+1.74%)
Oct 15, 2015 2.640 2.900 2.610 2.880 98,212 +0.25(+9.51%)
Oct 14, 2015 2.570 2.670 2.533 2.630 106,932 +0.05(+1.94%)
Oct 13, 2015 2.520 2.760 2.440 2.580 55,861 +0.03(+1.18%)
Oct 12, 2015 2.430 2.630 2.320 2.550 181,697 +0.13(+5.37%)
Oct 09, 2015 2.400 2.450 2.330 2.420 76,516 +0.03(+1.26%)
Oct 08, 2015 2.440 2.540 2.370 2.390 81,747 -0.07(-2.85%)
Oct 07, 2015 2.430 2.490 2.360 2.460 32,169 +0.04(+1.65%)
Oct 06, 2015 2.484 2.590 2.360 2.420 61,077 -0.07(-2.81%)
Oct 05, 2015 2.510 2.589 2.380 2.490 48,012 -0.03(-1.19%)
Oct 02, 2015 2.340 2.610 2.330 2.520 78,077 +0.16(+6.78%)
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.