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

Fortress Biotech Inc (NQ: FBIO )

1.710 -0.010 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2024 2.010 2.100 1.970 2.040 393,137 +0.04(+2.00%)
Jan 30, 2024 2.110 2.110 1.990 2.000 194,216 -0.10(-4.76%)
Jan 29, 2024 2.010 2.150 1.990 2.100 355,267 +0.04(+1.94%)
Jan 26, 2024 2.110 2.170 2.040 2.060 264,523 -0.03(-1.44%)
Jan 25, 2024 2.030 2.130 1.950 2.090 541,028 +0.08(+3.98%)
Jan 24, 2024 2.030 2.040 1.930 2.010 297,327 +0.01(+0.50%)
Jan 23, 2024 1.990 2.130 1.910 2.000 344,177 +0.01(+0.50%)
Jan 22, 2024 1.940 1.990 1.850 1.990 366,325 +0.09(+4.74%)
Jan 19, 2024 1.840 1.910 1.760 1.900 255,647 +0.06(+3.26%)
Jan 18, 2024 1.920 1.920 1.800 1.840 365,951 -0.04(-2.13%)
Jan 17, 2024 1.760 1.885 1.659 1.880 565,088 +0.07(+3.87%)
Jan 16, 2024 1.950 2.030 1.790 1.810 489,994 -0.11(-5.73%)
Jan 12, 2024 1.870 1.980 1.840 1.920 465,518 +0.06(+3.23%)
Jan 11, 2024 1.940 1.950 1.810 1.860 665,553 -0.08(-4.12%)
Jan 10, 2024 2.180 2.200 1.870 1.940 1,404,779 -0.18(-8.49%)
Jan 09, 2024 2.420 2.440 2.110 2.120 2,482,922 -0.14(-6.19%)
Jan 08, 2024 2.410 2.451 2.230 2.260 683,091 -0.16(-6.61%)
Jan 05, 2024 2.480 2.580 2.110 2.420 769,779 -0.08(-3.20%)
Jan 04, 2024 2.420 2.780 2.380 2.500 880,653 +0.02(+0.81%)
Jan 03, 2024 2.720 2.870 2.300 2.480 1,305,700 -0.21(-7.81%)
Jan 02, 2024 3.000 3.070 2.590 2.690 1,153,492 -0.32(-10.63%)
Dec 29, 2023 3.240 3.336 2.940 3.010 2,184,451 -0.88(-22.62%)
Dec 28, 2023 3.600 4.430 3.590 3.890 1,507,385 +0.39(+11.14%)
Dec 27, 2023 3.450 3.760 3.330 3.500 765,208 +0.15(+4.48%)
Dec 26, 2023 2.890 3.450 2.866 3.350 1,060,251 +0.60(+21.82%)
Dec 22, 2023 2.540 2.830 2.509 2.750 336,168 +0.22(+8.70%)
Dec 21, 2023 2.480 2.540 2.320 2.530 314,096 +0.17(+7.20%)
Dec 20, 2023 2.480 2.599 2.340 2.360 304,100 -0.06(-2.48%)
Dec 19, 2023 2.550 2.650 2.400 2.420 445,384 -0.08(-3.20%)
Dec 18, 2023 2.610 2.730 2.310 2.500 859,484 -0.57(-18.57%)
Dec 15, 2023 3.380 3.480 3.037 3.070 443,021 -0.24(-7.25%)
Dec 14, 2023 3.360 3.570 3.266 3.310 339,087 +0.00(+0.00%)
Dec 13, 2023 3.210 3.380 3.050 3.310 347,964 +0.10(+3.12%)
Dec 12, 2023 3.020 3.290 2.840 3.210 335,557 +0.21(+7.00%)
Dec 11, 2023 3.140 3.240 2.710 3.000 578,604 -0.12(-3.85%)
Dec 08, 2023 3.360 3.850 3.030 3.120 1,397,642 -0.18(-5.45%)
Dec 07, 2023 2.840 3.500 2.820 3.300 1,120,914 +0.50(+17.86%)
Dec 06, 2023 2.690 2.890 2.520 2.800 434,771 +0.13(+4.87%)
Dec 05, 2023 2.530 2.720 2.510 2.670 463,698 +0.06(+2.30%)
Dec 04, 2023 2.160 2.730 2.150 2.610 971,673 +0.44(+20.28%)
Dec 01, 2023 2.070 2.220 2.000 2.170 448,490 +0.19(+9.60%)
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%)
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.