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 29, 2017 3.990 3.990 3.990 0 -0.01(-0.25%)
Dec 28, 2017 3.420 4.290 3.410 4.000 637,922 +0.64(+19.05%)
Dec 27, 2017 3.250 3.530 3.250 3.360 104,775 +0.10(+3.07%)
Dec 26, 2017 3.315 3.400 3.140 3.260 138,949 -0.08(-2.40%)
Dec 22, 2017 3.460 3.520 3.310 3.340 126,093 -0.11(-3.19%)
Dec 21, 2017 3.360 3.480 3.360 3.450 70,363 +0.07(+2.07%)
Dec 20, 2017 3.400 3.480 3.313 3.380 75,347 +0.00(+0.00%)
Dec 19, 2017 3.440 3.460 3.300 3.380 64,634 -0.08(-2.31%)
Dec 18, 2017 3.450 3.550 3.440 3.460 79,169 +0.02(+0.58%)
Dec 15, 2017 3.490 3.507 3.395 3.440 178,230 -0.08(-2.27%)
Dec 14, 2017 3.560 3.740 3.470 3.520 78,042 -0.06(-1.68%)
Dec 13, 2017 3.510 3.680 3.510 3.580 73,373 +0.04(+1.13%)
Dec 12, 2017 3.790 3.790 3.520 3.540 117,770 -0.11(-3.01%)
Dec 11, 2017 3.640 3.750 3.610 3.650 67,262 +0.01(+0.27%)
Dec 08, 2017 3.640 3.679 3.530 3.640 66,684 +0.07(+1.96%)
Dec 07, 2017 3.631 3.652 3.331 3.570 85,640 +0.12(+3.48%)
Dec 06, 2017 3.590 3.590 3.400 3.450 110,690 -0.12(-3.36%)
Dec 05, 2017 3.800 3.840 3.560 3.570 88,960 -0.23(-6.05%)
Dec 04, 2017 4.020 4.030 3.780 3.800 87,435 -0.21(-5.24%)
Dec 01, 2017 3.790 4.060 3.790 4.010 128,432 +0.16(+4.16%)
Nov 30, 2017 4.030 4.070 3.820 3.850 157,467 -0.15(-3.75%)
Nov 29, 2017 4.030 4.070 3.960 4.000 97,049 +0.00(+0.00%)
Nov 28, 2017 4.040 4.070 3.960 4.000 132,511 -0.01(-0.25%)
Nov 27, 2017 4.090 4.100 3.950 4.010 57,312 -0.05(-1.23%)
Nov 24, 2017 4.050 4.060 4.020 4.060 25,406 +0.06(+1.50%)
Nov 22, 2017 4.010 4.080 3.970 4.000 56,503 -0.02(-0.50%)
Nov 21, 2017 4.000 4.090 3.930 4.020 81,463 +0.05(+1.26%)
Nov 20, 2017 3.920 4.000 3.840 3.970 65,047 +0.09(+2.32%)
Nov 17, 2017 3.880 3.960 3.790 3.880 46,168 -0.04(-1.02%)
Nov 16, 2017 3.730 3.930 3.730 3.920 55,208 +0.21(+5.66%)
Nov 15, 2017 3.800 3.840 3.700 3.710 59,704 -0.09(-2.37%)
Nov 14, 2017 3.700 3.830 3.657 3.800 74,251 +0.09(+2.43%)
Nov 13, 2017 3.930 3.930 3.690 3.710 43,894 -0.19(-4.87%)
Nov 10, 2017 3.750 3.960 3.700 3.900 108,974 +0.12(+3.17%)
Nov 09, 2017 3.710 3.860 3.690 3.780 92,632 +0.10(+2.72%)
Nov 08, 2017 3.680 3.730 3.510 3.680 75,277 +0.02(+0.55%)
Nov 07, 2017 3.880 3.950 3.599 3.660 75,426 -0.17(-4.44%)
Nov 06, 2017 3.880 3.980 3.790 3.830 78,946 -0.03(-0.78%)
Nov 03, 2017 3.850 3.900 3.781 3.860 65,235 +0.01(+0.26%)
Nov 02, 2017 3.780 3.900 3.772 3.850 48,426 +0.04(+1.05%)
Nov 01, 2017 3.650 3.880 3.400 3.810 204,896 +0.07(+1.87%)
Oct 31, 2017 4.010 4.010 3.710 3.740 103,476 -0.03(-0.80%)
Oct 30, 2017 3.700 3.840 3.680 3.770 76,782 -0.03(-0.79%)
Oct 27, 2017 3.630 3.830 3.620 3.800 73,908 +0.18(+4.97%)
Oct 26, 2017 3.610 3.730 3.500 3.620 122,542 +0.00(+0.00%)
Oct 25, 2017 3.880 3.899 3.590 3.620 139,688 -0.26(-6.70%)
Oct 24, 2017 3.950 4.005 3.870 3.880 78,467 -0.06(-1.52%)
Oct 23, 2017 3.950 4.040 3.850 3.940 110,008 -0.04(-1.01%)
Oct 20, 2017 4.360 4.360 3.951 3.980 269,212 -0.31(-7.23%)
Oct 19, 2017 4.430 4.430 4.250 4.290 170,103 -0.12(-2.72%)
Oct 18, 2017 4.430 4.500 4.370 4.410 70,524 -0.02(-0.45%)
Oct 17, 2017 4.400 4.440 4.330 4.430 89,355 +0.01(+0.23%)
Oct 16, 2017 4.500 4.551 4.370 4.420 120,414 -0.11(-2.43%)
Oct 13, 2017 4.690 4.690 4.470 4.530 97,301 -0.13(-2.79%)
Oct 12, 2017 4.800 4.880 4.500 4.660 210,819 -0.14(-2.92%)
Oct 11, 2017 4.900 4.910 4.780 4.800 204,452 -0.04(-0.83%)
Oct 10, 2017 4.750 4.860 4.660 4.840 183,520 +0.12(+2.54%)
Oct 09, 2017 4.700 4.750 4.610 4.720 64,749 +0.00(+0.00%)
Oct 06, 2017 4.650 4.750 4.600 4.720 57,985 +0.02(+0.43%)
Oct 05, 2017 4.610 4.780 4.539 4.700 208,698 +0.13(+2.84%)
Oct 04, 2017 4.610 4.670 4.440 4.570 132,226 -0.02(-0.44%)
Oct 03, 2017 4.650 4.690 4.530 4.590 64,902 -0.06(-1.29%)
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.