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, 2019 1.460 1.460 1.360 1.410 186,569 -0.06(-4.08%)
Oct 30, 2019 1.360 1.490 1.320 1.470 193,197 +0.13(+9.70%)
Oct 29, 2019 1.340 1.360 1.300 1.340 95,663 +0.00(+0.00%)
Oct 28, 2019 1.380 1.440 1.330 1.340 209,789 -0.04(-2.90%)
Oct 25, 2019 1.280 1.400 1.280 1.380 379,000 +0.08(+6.15%)
Oct 24, 2019 1.300 1.304 1.240 1.300 156,847 +0.00(+0.00%)
Oct 23, 2019 1.250 1.310 1.240 1.300 92,681 +0.04(+3.17%)
Oct 22, 2019 1.310 1.310 1.250 1.260 127,262 -0.04(-3.08%)
Oct 21, 2019 1.280 1.320 1.250 1.300 170,858 +0.02(+1.56%)
Oct 18, 2019 1.290 1.300 1.240 1.280 97,500 -0.02(-1.54%)
Oct 17, 2019 1.300 1.390 1.280 1.300 175,525 +0.00(+0.00%)
Oct 16, 2019 1.300 1.320 1.270 1.300 120,550 +0.00(+0.00%)
Oct 15, 2019 1.270 1.325 1.261 1.300 112,753 +0.02(+1.56%)
Oct 14, 2019 1.270 1.280 1.200 1.280 34,520 +0.03(+2.40%)
Oct 11, 2019 1.340 1.355 1.240 1.250 331,200 -0.07(-5.30%)
Oct 10, 2019 1.260 1.350 1.260 1.320 105,418 +0.05(+3.94%)
Oct 09, 2019 1.270 1.300 1.260 1.270 127,855 +0.02(+1.60%)
Oct 08, 2019 1.320 1.325 1.220 1.250 367,108 -0.09(-6.72%)
Oct 07, 2019 1.360 1.400 1.340 1.340 134,841 -0.04(-2.90%)
Oct 04, 2019 1.380 1.400 1.350 1.380 164,800 -0.01(-0.72%)
Oct 03, 2019 1.430 1.430 1.370 1.390 130,646 -0.02(-1.42%)
Oct 02, 2019 1.440 1.440 1.370 1.410 227,985 -0.03(-2.08%)
Oct 01, 2019 1.420 1.550 1.390 1.440 417,622 +0.03(+2.13%)
Sep 30, 2019 1.370 1.460 1.340 1.410 173,732 +0.04(+2.92%)
Sep 27, 2019 1.380 1.420 1.360 1.370 202,000 -0.02(-1.44%)
Sep 26, 2019 1.380 1.460 1.352 1.390 257,052 +0.02(+1.46%)
Sep 25, 2019 1.478 1.480 1.370 1.370 223,621 -0.09(-6.16%)
Sep 24, 2019 1.616 1.616 1.430 1.460 421,909 -0.13(-8.18%)
Sep 23, 2019 1.600 1.662 1.550 1.590 153,963 -0.03(-1.85%)
Sep 20, 2019 1.710 1.746 1.600 1.620 462,500 -0.05(-2.99%)
Sep 19, 2019 1.840 1.860 1.670 1.670 260,923 -0.14(-7.73%)
Sep 18, 2019 1.860 1.900 1.790 1.810 273,061 -0.05(-2.69%)
Sep 17, 2019 1.920 1.940 1.820 1.860 121,348 -0.06(-3.12%)
Sep 16, 2019 1.830 1.980 1.810 1.920 258,167 +0.06(+3.23%)
Sep 13, 2019 1.860 1.880 1.800 1.860 199,000 +0.01(+0.54%)
Sep 12, 2019 1.930 1.930 1.827 1.850 220,329 -0.08(-4.15%)
Sep 11, 2019 1.910 1.970 1.810 1.930 329,193 +0.04(+2.12%)
Sep 10, 2019 1.900 1.940 1.830 1.890 281,066 -0.03(-1.56%)
Sep 09, 2019 2.010 2.010 1.880 1.920 192,003 -0.04(-2.04%)
Sep 06, 2019 1.800 2.050 1.760 1.960 674,900 +0.16(+8.89%)
Sep 05, 2019 1.750 1.810 1.710 1.800 300,328 +0.06(+3.45%)
Sep 04, 2019 1.770 1.790 1.720 1.740 204,951 -0.01(-0.57%)
Sep 03, 2019 1.800 1.830 1.740 1.750 208,740 -0.06(-3.31%)
Aug 30, 2019 1.790 1.840 1.770 1.810 256,600 +0.02(+1.12%)
Aug 29, 2019 1.800 1.827 1.750 1.790 186,777 +0.03(+1.70%)
Aug 28, 2019 1.750 1.830 1.710 1.760 390,189 +0.00(+0.00%)
Aug 27, 2019 1.770 1.850 1.740 1.760 670,782 -0.05(-2.76%)
Aug 26, 2019 1.950 1.970 1.680 1.810 2,953,688 +0.23(+14.56%)
Aug 23, 2019 1.760 1.760 1.575 1.580 286,800 -0.18(-10.23%)
Aug 22, 2019 1.840 1.846 1.710 1.760 585,019 -0.04(-2.22%)
Aug 21, 2019 1.750 1.840 1.720 1.800 432,472 +0.06(+3.45%)
Aug 20, 2019 1.690 1.750 1.660 1.740 318,108 +0.06(+3.57%)
Aug 19, 2019 1.630 1.750 1.570 1.680 293,329 +0.08(+5.00%)
Aug 16, 2019 1.560 1.670 1.525 1.600 160,000 +0.07(+4.58%)
Aug 15, 2019 1.570 1.650 1.493 1.530 210,049 -0.05(-3.16%)
Aug 14, 2019 1.480 1.610 1.390 1.580 390,458 +0.08(+5.33%)
Aug 13, 2019 1.330 1.500 1.300 1.500 555,733 +0.17(+12.78%)
Aug 12, 2019 1.410 1.420 1.280 1.330 346,686 -0.01(-0.75%)
Aug 09, 2019 1.310 1.390 1.310 1.340 372,000 +0.02(+1.52%)
Aug 08, 2019 1.320 1.340 1.290 1.320 194,232 +0.01(+0.76%)
Aug 07, 2019 1.300 1.350 1.290 1.310 254,420 -0.01(-0.76%)
Aug 06, 2019 1.300 1.350 1.230 1.320 342,839 +0.02(+1.54%)
Aug 05, 2019 1.350 1.390 1.280 1.300 202,659 -0.08(-5.80%)
Aug 02, 2019 1.380 1.400 1.310 1.380 88,700 +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.