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 (%)
Sep 28, 2018 1.460 1.650 1.430 1.600 353,200 +0.14(+9.59%)
Sep 27, 2018 1.450 1.460 1.370 1.460 327,586 +0.02(+1.39%)
Sep 26, 2018 1.450 1.475 1.430 1.440 124,738 -0.02(-1.37%)
Sep 25, 2018 1.500 1.500 1.420 1.460 250,613 -0.02(-1.35%)
Sep 24, 2018 1.600 1.650 1.450 1.480 469,684 -0.10(-6.33%)
Sep 21, 2018 1.590 1.650 1.520 1.580 462,300 -0.02(-1.25%)
Sep 20, 2018 1.670 1.690 1.570 1.600 213,102 -0.06(-3.61%)
Sep 19, 2018 1.670 1.700 1.660 1.660 115,562 +0.00(+0.00%)
Sep 18, 2018 1.590 1.690 1.550 1.660 335,527 +0.06(+3.75%)
Sep 17, 2018 1.600 1.640 1.520 1.600 401,374 +0.03(+1.91%)
Sep 14, 2018 1.510 1.620 1.480 1.570 378,000 +0.06(+3.97%)
Sep 13, 2018 1.600 1.605 1.490 1.510 244,332 -0.08(-5.03%)
Sep 12, 2018 1.590 1.600 1.510 1.590 195,149 +0.05(+3.25%)
Sep 11, 2018 1.600 1.610 1.430 1.540 367,439 -0.06(-3.75%)
Sep 10, 2018 1.640 1.650 1.590 1.600 113,798 -0.02(-1.23%)
Sep 07, 2018 1.760 1.820 1.590 1.620 285,500 -0.15(-8.47%)
Sep 06, 2018 1.850 1.880 1.760 1.770 131,679 -0.06(-3.28%)
Sep 05, 2018 1.900 1.900 1.800 1.830 111,443 -0.06(-3.17%)
Sep 04, 2018 1.970 1.971 1.870 1.890 127,079 -0.08(-4.06%)
Aug 31, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Aug 30, 2018 1.980 2.020 1.920 1.940 279,529 -0.03(-1.52%)
Aug 29, 2018 1.880 1.990 1.870 1.970 114,760 +0.09(+4.79%)
Aug 28, 2018 1.880 1.930 1.850 1.880 148,867 -0.01(-0.53%)
Aug 27, 2018 1.930 1.960 1.875 1.890 153,058 -0.03(-1.56%)
Aug 24, 2018 1.900 1.980 1.870 1.920 180,500 +0.01(+0.52%)
Aug 23, 2018 2.020 2.050 1.900 1.910 208,527 -0.11(-5.45%)
Aug 22, 2018 2.050 2.065 2.000 2.020 93,949 -0.06(-2.88%)
Aug 21, 2018 1.910 2.130 1.910 2.080 111,438 +0.17(+8.90%)
Aug 20, 2018 1.910 1.970 1.850 1.910 145,195 +0.00(+0.00%)
Aug 17, 2018 2.010 2.020 1.910 1.910 88,900 -0.12(-5.91%)
Aug 16, 2018 2.020 2.060 2.000 2.030 161,842 +0.01(+0.50%)
Aug 15, 2018 2.010 2.080 2.000 2.020 190,860 +0.01(+0.50%)
Aug 14, 2018 2.140 2.183 2.000 2.010 151,476 -0.11(-5.19%)
Aug 13, 2018 2.130 2.210 2.050 2.120 109,457 +0.03(+1.44%)
Aug 10, 2018 2.250 2.400 2.080 2.090 155,000 -0.04(-1.88%)
Aug 09, 2018 2.310 2.310 2.100 2.130 221,407 -0.20(-8.58%)
Aug 08, 2018 2.110 2.780 2.003 2.330 841,895 +0.29(+14.22%)
Aug 07, 2018 1.700 2.110 1.410 2.040 850,950 +0.32(+18.60%)
Aug 06, 2018 1.810 1.925 1.700 1.720 393,830 -0.17(-8.99%)
Aug 03, 2018 2.150 2.165 1.880 1.890 327,700 -0.26(-12.09%)
Aug 02, 2018 2.250 2.310 2.050 2.150 153,880 -0.10(-4.44%)
Aug 01, 2018 2.250 2.340 2.220 2.250 115,846 +0.02(+0.90%)
Jul 31, 2018 2.210 2.320 2.210 2.230 128,671 +0.04(+1.83%)
Jul 30, 2018 2.310 2.330 2.180 2.190 198,978 -0.14(-6.01%)
Jul 27, 2018 2.450 2.480 2.300 2.330 142,500 -0.13(-5.28%)
Jul 26, 2018 2.490 2.490 2.370 2.460 157,666 -0.02(-0.81%)
Jul 25, 2018 2.433 2.510 2.433 2.480 145,227 +0.01(+0.40%)
Jul 24, 2018 2.630 2.660 2.450 2.470 232,582 -0.06(-2.37%)
Jul 23, 2018 2.650 2.680 2.520 2.530 150,383 -0.07(-2.69%)
Jul 20, 2018 2.680 2.740 2.580 2.600 157,619 -0.08(-2.99%)
Jul 19, 2018 2.640 2.775 2.550 2.680 166,491 -0.01(-0.37%)
Jul 18, 2018 2.810 2.810 2.680 2.690 161,824 -0.11(-3.93%)
Jul 17, 2018 2.900 2.950 2.780 2.800 120,425 -0.11(-3.78%)
Jul 16, 2018 3.040 3.040 2.850 2.910 88,702 -0.11(-3.64%)
Jul 13, 2018 3.000 3.080 2.990 3.020 44,468 +0.02(+0.67%)
Jul 12, 2018 3.010 3.085 2.960 3.000 28,547 +0.01(+0.33%)
Jul 11, 2018 3.050 3.130 2.980 2.990 30,069 -0.06(-1.97%)
Jul 10, 2018 3.020 3.060 2.985 3.050 39,151 +0.04(+1.33%)
Jul 09, 2018 3.100 3.100 3.010 3.010 55,004 -0.12(-3.83%)
Jul 06, 2018 3.090 3.280 3.080 3.130 64,344 +0.06(+1.95%)
Jul 05, 2018 3.099 2.970 3.070 24,228 +0.03(+0.99%)
Jul 03, 2018 3.040 3.040 3.040 0 -0.02(-0.65%)
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.