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

Fortress Biotech Inc (NQ: FBIO )

1.930 +0.170 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 3.830 4.060 3.730 3.950 3,168,304 +0.17(+4.50%)
Aug 28, 2020 3.420 4.020 3.360 3.780 7,460,500 +0.47(+14.20%)
Aug 27, 2020 3.400 3.440 3.190 3.310 815,846 -0.04(-1.19%)
Aug 26, 2020 3.540 3.580 3.320 3.350 881,581 -0.09(-2.62%)
Aug 25, 2020 3.450 3.510 3.260 3.440 1,032,825 +0.01(+0.29%)
Aug 24, 2020 3.800 3.810 3.370 3.430 1,765,410 -0.22(-6.03%)
Aug 21, 2020 3.610 3.770 3.460 3.650 1,497,500 +0.08(+2.24%)
Aug 20, 2020 3.500 3.760 3.420 3.570 2,450,906 +0.05(+1.42%)
Aug 19, 2020 3.400 3.530 3.310 3.520 1,180,193 +0.12(+3.53%)
Aug 18, 2020 3.220 3.420 3.120 3.400 1,512,896 +0.23(+7.26%)
Aug 17, 2020 3.300 3.540 3.090 3.170 8,139,393 +0.02(+0.63%)
Aug 14, 2020 2.980 3.180 2.950 3.150 834,400 +0.18(+6.06%)
Aug 13, 2020 3.000 3.060 2.950 2.970 720,815 +0.00(+0.00%)
Aug 12, 2020 3.100 3.170 2.950 2.970 1,189,500 -0.03(-1.00%)
Aug 11, 2020 3.360 3.460 2.920 3.000 2,389,879 -0.32(-9.64%)
Aug 10, 2020 3.130 3.350 3.010 3.320 1,662,022 +0.27(+8.85%)
Aug 07, 2020 2.970 3.070 2.910 3.050 524,700 +0.11(+3.74%)
Aug 06, 2020 2.930 3.100 2.900 2.940 504,426 +0.01(+0.34%)
Aug 05, 2020 2.850 2.970 2.780 2.930 629,228 +0.11(+3.90%)
Aug 04, 2020 2.950 2.950 2.710 2.820 617,080 -0.08(-2.76%)
Aug 03, 2020 2.770 2.910 2.680 2.900 728,212 +0.12(+4.50%)
Jul 31, 2020 2.850 2.870 2.620 2.775 764,400 -0.00(-0.18%)
Jul 30, 2020 2.700 2.810 2.610 2.780 610,732 +0.06(+2.21%)
Jul 29, 2020 2.890 2.920 2.700 2.720 650,444 -0.13(-4.56%)
Jul 28, 2020 2.880 2.960 2.800 2.850 323,108 -0.03(-1.04%)
Jul 27, 2020 2.880 3.000 2.810 2.880 600,089 +0.01(+0.35%)
Jul 24, 2020 3.000 3.000 2.820 2.870 363,800 -0.10(-3.37%)
Jul 23, 2020 3.040 3.070 2.870 2.970 613,279 -0.08(-2.62%)
Jul 22, 2020 3.100 3.250 2.990 3.050 574,593 -0.03(-0.97%)
Jul 21, 2020 3.360 3.420 2.980 3.080 1,215,278 -0.24(-7.23%)
Jul 20, 2020 2.900 3.450 2.870 3.320 2,454,355 +0.45(+15.68%)
Jul 17, 2020 2.680 2.980 2.670 2.870 840,300 +0.16(+5.90%)
Jul 16, 2020 2.690 2.710 2.624 2.710 276,525 +0.02(+0.74%)
Jul 15, 2020 2.750 2.870 2.660 2.690 443,301 -0.01(-0.37%)
Jul 14, 2020 2.620 2.730 2.610 2.700 513,271 +0.08(+3.05%)
Jul 13, 2020 2.710 2.750 2.620 2.620 633,702 -0.09(-3.32%)
Jul 10, 2020 2.880 2.880 2.680 2.710 451,400 -0.15(-5.24%)
Jul 09, 2020 2.830 2.880 2.750 2.860 556,412 +0.02(+0.70%)
Jul 08, 2020 2.800 2.860 2.730 2.840 420,184 +0.04(+1.43%)
Jul 07, 2020 2.650 2.850 2.620 2.800 466,399 +0.11(+4.09%)
Jul 06, 2020 2.710 2.715 2.580 2.690 551,838 +0.00(+0.00%)
Jul 02, 2020 2.720 2.720 2.580 2.690 604,100 -0.03(-1.10%)
Jul 01, 2020 2.680 2.720 2.530 2.720 628,701 +0.04(+1.49%)
Jun 30, 2020 2.640 2.700 2.550 2.680 704,614 +0.02(+0.56%)
Jun 29, 2020 2.700 2.700 2.530 2.665 682,170 +0.06(+2.11%)
Jun 26, 2020 2.810 2.890 2.550 2.610 7,934,200 -0.20(-7.12%)
Jun 25, 2020 2.910 2.930 2.670 2.810 830,260 -0.09(-3.10%)
Jun 24, 2020 2.730 2.930 2.650 2.900 1,169,969 +0.18(+6.62%)
Jun 23, 2020 2.910 2.930 2.620 2.720 958,731 -0.15(-5.23%)
Jun 22, 2020 3.080 3.090 2.830 2.870 546,398 -0.15(-4.97%)
Jun 19, 2020 2.840 3.109 2.800 3.020 1,763,200 +0.23(+8.24%)
Jun 18, 2020 2.790 2.960 2.760 2.790 556,864 -0.01(-0.36%)
Jun 17, 2020 2.900 2.900 2.800 2.800 371,884 -0.07(-2.44%)
Jun 16, 2020 2.960 2.960 2.766 2.870 427,791 +0.04(+1.41%)
Jun 15, 2020 2.740 2.900 2.690 2.830 746,255 +0.06(+2.17%)
Jun 12, 2020 2.650 2.840 2.600 2.770 728,600 +0.23(+9.06%)
Jun 11, 2020 2.800 2.820 2.500 2.540 932,631 -0.34(-11.81%)
Jun 10, 2020 2.930 3.010 2.880 2.880 591,578 -0.03(-1.03%)
Jun 09, 2020 2.990 3.070 2.850 2.910 455,206 -0.07(-2.35%)
Jun 08, 2020 3.030 3.100 2.950 2.980 675,212 +0.01(+0.34%)
Jun 05, 2020 2.930 3.080 2.910 2.970 792,700 +0.08(+2.77%)
Jun 04, 2020 3.030 3.060 2.860 2.890 681,568 -0.13(-4.30%)
Jun 03, 2020 3.180 3.200 2.990 3.020 923,083 -0.14(-4.43%)
Jun 02, 2020 3.000 3.190 2.800 3.160 786,442 +0.17(+5.69%)
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.