Indicators

Fortress Biotech Inc (NQ: FBIO )

1.495 -0.345 (-18.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.884	4.949	4.351	4.354	11,191	-0.15(-3.23%)
Sep 28, 2023	4.508	5.229	4.500	4.500	28,026	-0.08(-1.64%)
Sep 27, 2023	4.380	4.641	4.275	4.575	25,250	+0.33(+7.66%)
Sep 26, 2023	4.524	4.649	4.209	4.250	27,512	-0.33(-7.21%)
Sep 25, 2023	4.500	4.615	4.500	4.580	13,516	+0.02(+0.46%)
Sep 22, 2023	4.650	4.947	4.500	4.559	18,449	-0.15(-3.28%)
Sep 21, 2023	5.170	5.247	4.650	4.713	27,801	-0.30(-5.93%)
Sep 20, 2023	5.100	5.287	4.950	5.010	7,679	+0.06(+1.21%)
Sep 19, 2023	5.196	5.346	4.950	4.950	27,803	-0.22(-4.35%)
Sep 18, 2023	5.252	5.388	5.040	5.175	21,364	-0.08(-1.43%)
Sep 15, 2023	5.400	5.850	5.250	5.250	36,098	-0.30(-5.41%)
Sep 14, 2023	5.625	5.814	5.460	5.550	13,704	-0.01(-0.16%)
Sep 13, 2023	5.691	6.150	5.559	5.559	29,458	+0.08(+1.53%)
Sep 12, 2023	5.426	5.700	5.426	5.475	8,530	-0.03(-0.46%)
Sep 11, 2023	5.700	5.769	5.500	5.500	11,330	-0.32(-5.49%)
Sep 08, 2023	5.737	6.000	5.550	5.820	11,070	+0.00(+0.05%)
Sep 07, 2023	5.700	5.916	5.548	5.817	5,276	-0.03(-0.54%)
Sep 06, 2023	5.532	5.850	5.402	5.848	20,150	+0.51(+9.61%)
Sep 05, 2023	5.925	5.925	5.300	5.335	34,521	-0.65(-10.79%)

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.