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

Fortress Biotech Inc (NQ: FBIO )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 2.040 2.050 1.950 1.980 325,459 -0.07(-3.41%)
Nov 29, 2023 1.970 2.140 1.925 2.050 522,701 +0.10(+5.13%)
Nov 28, 2023 2.100 2.180 1.870 1.950 664,615 -0.19(-8.88%)
Nov 27, 2023 2.250 2.268 2.030 2.140 533,071 -0.06(-2.73%)
Nov 24, 2023 2.210 2.430 2.190 2.200 429,959 +0.00(+0.00%)
Nov 22, 2023 2.220 2.380 1.920 2.200 1,001,562 +0.00(+0.00%)
Nov 21, 2023 2.830 2.830 2.120 2.200 2,002,794 -0.60(-21.43%)
Nov 20, 2023 2.280 2.840 2.220 2.800 4,957,835 +0.71(+33.97%)
Nov 17, 2023 1.570 2.220 1.510 2.090 9,159,756 +0.66(+46.15%)
Nov 16, 2023 1.440 1.440 1.300 1.430 723,445 +0.05(+3.62%)
Nov 15, 2023 1.380 1.440 1.330 1.380 388,218 +0.06(+4.55%)
Nov 14, 2023 1.400 1.400 1.290 1.320 552,826 -0.02(-1.49%)
Nov 13, 2023 1.440 1.440 1.280 1.340 539,475 +0.03(+2.29%)
Nov 10, 2023 1.350 1.400 1.240 1.310 1,083,088 -0.77(-37.02%)
Nov 09, 2023 2.110 2.290 2.075 2.080 190,553 -0.07(-3.26%)
Nov 08, 2023 2.180 2.300 2.120 2.150 58,019 +0.02(+0.94%)
Nov 07, 2023 2.450 2.500 2.100 2.130 182,464 -0.25(-10.50%)
Nov 06, 2023 2.340 2.540 2.300 2.380 197,073 +0.14(+6.25%)
Nov 03, 2023 1.960 2.300 1.960 2.240 223,532 +0.30(+15.46%)
Nov 02, 2023 1.660 2.270 1.633 1.940 162,729 +0.26(+15.48%)
Nov 01, 2023 1.820 1.820 1.620 1.680 50,492 -0.11(-6.15%)
Oct 31, 2023 1.700 1.830 1.661 1.790 23,898 +0.09(+5.29%)
Oct 30, 2023 1.850 1.856 1.680 1.700 31,681 -0.08(-4.49%)
Oct 27, 2023 1.820 1.926 1.700 1.780 27,087 -0.02(-1.11%)
Oct 26, 2023 1.880 1.935 1.665 1.800 114,843 -0.09(-4.76%)
Oct 25, 2023 1.800 2.030 1.760 1.890 109,671 +0.08(+4.42%)
Oct 24, 2023 1.790 1.930 1.780 1.810 80,339 +0.07(+4.02%)
Oct 23, 2023 1.890 1.930 1.720 1.740 64,258 -0.12(-6.45%)
Oct 20, 2023 2.030 2.110 1.850 1.860 85,369 -0.17(-8.37%)
Oct 19, 2023 2.210 2.250 2.010 2.030 121,078 -0.24(-10.57%)
Oct 18, 2023 2.600 2.680 2.200 2.270 181,041 -0.33(-12.69%)
Oct 17, 2023 2.770 2.801 2.520 2.600 84,726 -0.17(-6.14%)
Oct 16, 2023 2.910 3.030 2.760 2.770 107,037 -0.13(-4.48%)
Oct 13, 2023 3.300 3.300 2.800 2.900 130,121 -0.40(-12.12%)
Oct 12, 2023 3.800 3.808 3.300 3.300 125,489 -0.54(-14.06%)
Oct 11, 2023 4.590 4.590 3.750 3.840 108,946 -0.65(-14.48%)
Oct 10, 2023 4.030 4.640 4.021 4.490 146,492 +0.20(+4.59%)
Oct 09, 2023 4.950 4.953 4.215 4.293 63,930 -0.61(-12.48%)
Oct 06, 2023 4.950 4.950 4.681 4.905 6,767 +0.05(+0.99%)
Oct 05, 2023 4.650 5.248 4.650 4.857 20,657 +0.17(+3.55%)
Oct 04, 2023 4.515 4.860 4.500 4.691 17,136 +0.02(+0.42%)
Oct 03, 2023 4.697 4.771 4.545 4.671 8,418 -0.03(-0.54%)
Oct 02, 2023 4.500 4.853 4.275 4.697 25,516 +0.34(+7.85%)
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.