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

Fortress Biotech Inc (NQ: FBIO )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 1.100 1.110 1.050 1.100 802,412 -0.04(-3.51%)
Apr 28, 2022 1.080 1.230 1.070 1.140 2,158,344 +0.09(+8.57%)
Apr 27, 2022 1.020 1.060 1.015 1.050 303,996 +0.03(+2.94%)
Apr 26, 2022 1.050 1.070 1.020 1.020 387,589 -0.04(-3.77%)
Apr 25, 2022 1.070 1.070 1.021 1.060 274,010 +0.01(+0.95%)
Apr 22, 2022 1.020 1.070 1.020 1.050 370,193 +0.03(+2.94%)
Apr 21, 2022 1.100 1.120 1.020 1.020 693,150 -0.08(-7.27%)
Apr 20, 2022 1.090 1.130 1.080 1.100 490,582 +0.00(+0.00%)
Apr 19, 2022 1.100 1.200 1.080 1.100 1,596,631 +0.06(+5.77%)
Apr 18, 2022 1.060 1.080 1.025 1.040 557,526 -0.04(-3.70%)
Apr 14, 2022 1.130 1.160 1.080 1.080 888,260 -0.07(-6.09%)
Apr 13, 2022 1.140 1.160 1.120 1.150 523,021 +0.00(+0.00%)
Apr 12, 2022 1.100 1.180 1.100 1.150 823,173 +0.05(+4.55%)
Apr 11, 2022 1.250 1.250 1.090 1.100 1,183,549 -0.15(-12.00%)
Apr 08, 2022 1.380 1.390 1.250 1.250 1,071,921 -0.13(-9.42%)
Apr 07, 2022 1.380 1.390 1.370 1.380 643,862 +0.01(+0.73%)
Apr 06, 2022 1.490 1.490 1.350 1.370 528,429 -0.13(-8.67%)
Apr 05, 2022 1.450 1.525 1.440 1.500 693,195 +0.06(+4.17%)
Apr 04, 2022 1.420 1.450 1.380 1.440 603,228 +0.04(+2.86%)
Apr 01, 2022 1.380 1.430 1.320 1.400 722,204 +0.04(+2.94%)
Mar 31, 2022 1.400 1.415 1.350 1.360 538,327 -0.05(-3.55%)
Mar 30, 2022 1.460 1.510 1.380 1.410 695,091 -0.04(-2.76%)
Mar 29, 2022 1.430 1.530 1.425 1.450 639,497 +0.03(+2.11%)
Mar 28, 2022 1.380 1.440 1.330 1.420 848,777 +0.08(+5.97%)
Mar 25, 2022 1.410 1.410 1.330 1.340 636,417 -0.06(-4.29%)
Mar 24, 2022 1.400 1.420 1.340 1.400 347,609 +0.01(+0.72%)
Mar 23, 2022 1.510 1.510 1.350 1.390 559,487 -0.11(-7.33%)
Mar 22, 2022 1.420 1.510 1.415 1.500 290,344 +0.08(+5.63%)
Mar 21, 2022 1.510 1.520 1.400 1.420 600,074 -0.06(-4.05%)
Mar 18, 2022 1.420 1.485 1.400 1.480 583,948 +0.06(+4.23%)
Mar 17, 2022 1.310 1.425 1.310 1.420 244,673 +0.12(+9.23%)
Mar 16, 2022 1.290 1.330 1.270 1.300 280,461 +0.04(+3.17%)
Mar 15, 2022 1.270 1.270 1.230 1.260 206,832 +0.02(+1.61%)
Mar 14, 2022 1.380 1.380 1.231 1.240 384,933 -0.12(-8.82%)
Mar 11, 2022 1.440 1.460 1.350 1.360 397,620 -0.08(-5.56%)
Mar 10, 2022 1.440 1.450 1.380 1.440 345,893 -0.01(-0.69%)
Mar 09, 2022 1.340 1.450 1.330 1.450 477,285 +0.13(+9.85%)
Mar 08, 2022 1.320 1.350 1.260 1.320 353,259 +0.01(+0.76%)
Mar 07, 2022 1.370 1.370 1.290 1.310 495,986 -0.06(-4.38%)
Mar 04, 2022 1.500 1.504 1.340 1.370 645,940 -0.14(-9.27%)
Mar 03, 2022 1.550 1.558 1.500 1.510 430,578 -0.01(-0.66%)
Mar 02, 2022 1.670 1.680 1.490 1.520 1,201,389 -0.14(-8.43%)
Mar 01, 2022 1.620 1.710 1.620 1.660 405,436 +0.05(+3.11%)
Feb 28, 2022 1.700 1.700 1.610 1.610 566,348 -0.10(-5.85%)
Feb 25, 2022 1.720 1.730 1.670 1.710 347,694 +0.01(+0.59%)
Feb 24, 2022 1.550 1.710 1.550 1.700 566,368 +0.07(+4.29%)
Feb 23, 2022 1.640 1.740 1.630 1.630 893,925 -0.01(-0.61%)
Feb 22, 2022 1.740 1.750 1.600 1.640 1,323,294 -0.13(-7.34%)
Feb 18, 2022 1.770 0 -0.09(-4.84%)
Feb 17, 2022 1.910 1.970 1.860 1.860 382,126 -0.06(-3.12%)
Feb 16, 2022 1.860 1.930 1.830 1.920 559,770 +0.04(+2.13%)
Feb 15, 2022 1.860 1.900 1.830 1.880 572,078 +0.04(+2.17%)
Feb 14, 2022 1.900 1.920 1.840 1.840 355,769 -0.06(-3.16%)
Feb 11, 2022 1.990 2.030 1.890 1.900 292,803 -0.09(-4.52%)
Feb 10, 2022 2.000 2.100 1.980 1.990 335,385 -0.06(-2.93%)
Feb 09, 2022 1.950 2.060 1.940 2.050 338,553 +0.12(+6.22%)
Feb 08, 2022 1.970 1.970 1.900 1.930 285,650 -0.02(-1.03%)
Feb 07, 2022 1.950 1.980 1.890 1.950 368,961 +0.04(+2.09%)
Feb 04, 2022 1.910 1.950 1.860 1.910 355,867 -0.01(-0.52%)
Feb 03, 2022 1.990 1.900 1.920 293,363 -0.08(-4.00%)
Feb 02, 2022 2.100 2.160 1.990 2.000 298,587 -0.13(-6.10%)
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.