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

Fortress Biotech Inc 9.375% Series A Cumulativ (NQ: FBIOP )

16.14 -0.16 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2019 9.473 10.13 9.473 10.13 671 -0.13(-1.23%)
Feb 27, 2019 10.13 10.30 10.02 10.25 11,525 +0.23(+2.34%)
Feb 26, 2019 9.791 10.30 9.791 10.02 9,088 +0.23(+2.37%)
Feb 25, 2019 9.394 10.03 9.394 9.786 8,239 +0.39(+4.17%)
Feb 22, 2019 9.523 9.539 9.394 9.394 776 -0.15(-1.57%)
Feb 21, 2019 9.889 9.889 9.013 9.544 8,331 -0.35(-3.49%)
Feb 20, 2019 10.10 10.17 9.889 9.889 9,076 -0.37(-3.60%)
Feb 19, 2019 9.899 10.30 9.889 10.26 6,455 +0.14(+1.39%)
Feb 15, 2019 9.940 10.17 9.940 10.12 5,824 -0.05(-0.53%)
Feb 14, 2019 9.946 10.17 9.940 10.17 1,689 +0.23(+2.33%)
Feb 13, 2019 9.940 10.08 9.894 9.940 1,677 +0.05(+0.49%)
Feb 12, 2019 9.915 10.31 9.680 9.892 14,144 +0.03(+0.29%)
Feb 11, 2019 9.809 9.910 9.775 9.863 4,053 +0.18(+1.86%)
Feb 08, 2019 9.549 9.693 9.528 9.683 3,106 -0.18(-1.78%)
Feb 07, 2019 9.719 9.858 9.633 9.858 23,176 +0.33(+3.48%)
Feb 06, 2019 9.528 9.528 9.526 9.526 1,941 -0.17(-1.73%)
Feb 05, 2019 9.740 9.740 9.694 9.694 1,553 -0.08(-0.84%)
Feb 04, 2019 9.611 9.781 9.374 9.776 12,625 +0.36(+3.77%)
Feb 01, 2019 9.657 9.657 9.328 9.420 1,941 -0.31(-3.23%)
Jan 31, 2019 9.039 9.734 9.039 9.734 21,013 +0.98(+11.18%)
Jan 30, 2019 8.648 8.843 8.648 8.756 1,883 -0.25(-2.80%)
Jan 29, 2019 9.008 9.008 9.008 27 +0.00(+0.00%)
Jan 28, 2019 8.498 9.008 8.498 9.008 3,591 +0.13(+1.45%)
Jan 25, 2019 8.962 8.962 8.879 8.879 1,164 +0.00(+0.00%)
Jan 24, 2019 8.881 8.881 8.879 29 -0.00(-0.02%)
Jan 22, 2019 8.881 8.881 8.881 0 -0.11(-1.19%)
Jan 18, 2019 8.915 8.988 8.910 8.988 2,329 -0.18(-1.97%)
Jan 17, 2019 9.168 9.168 9.168 9.168 1,194 +0.80(+9.54%)
Jan 16, 2019 8.370 8.370 8.332 8.370 3,980 +0.00(+0.00%)
Jan 15, 2019 8.370 8.370 8.328 8.370 4,795 -0.13(-1.52%)
Jan 14, 2019 8.499 8.585 8.498 8.498 941 +0.00(+0.00%)
Jan 11, 2019 8.498 8.622 8.498 8.498 4,659 +0.00(+0.00%)
Jan 10, 2019 8.086 8.627 8.086 8.498 3,729 +0.25(+3.06%)
Jan 09, 2019 8.246 8.246 8.246 8.246 873 -0.26(-3.03%)
Jan 08, 2019 8.241 8.756 8.241 8.503 1,359 -0.18(-2.02%)
Jan 07, 2019 8.354 8.679 8.251 8.679 15,814 +0.43(+5.25%)
Jan 04, 2019 8.648 8.679 8.241 8.246 8,348 +0.07(+0.82%)
Jan 03, 2019 7.788 8.243 7.788 8.179 9,220 -0.14(-1.73%)
Jan 02, 2019 7.278 8.323 7.278 8.323 9,863 +0.91(+12.30%)
Dec 31, 2018 7.721 7.726 7.211 7.412 16,309 -0.01(-0.07%)
Dec 28, 2018 7.211 7.615 7.103 7.417 3,883 +0.02(+0.21%)
Dec 27, 2018 7.442 7.679 7.103 7.401 7,280 -0.07(-0.90%)
Dec 26, 2018 7.551 7.763 6.804 7.468 19,174 -0.24(-3.14%)
Dec 24, 2018 7.710 7.710 7.710 7.710 388 +0.61(+8.56%)
Dec 21, 2018 7.144 7.144 6.948 7.103 8,542 +0.05(+0.73%)
Dec 20, 2018 7.468 7.487 7.030 7.051 5,156 -0.27(-3.73%)
Dec 19, 2018 7.267 7.651 7.267 7.324 7,506 +0.25(+3.57%)
Dec 18, 2018 6.830 7.082 6.830 7.072 7,630 -0.58(-7.54%)
Dec 17, 2018 7.736 7.736 6.191 7.648 29,950 -0.34(-4.20%)
Dec 14, 2018 8.241 8.241 7.808 7.983 5,630 -0.45(-5.37%)
Dec 13, 2018 8.241 8.524 8.241 8.437 5,941 -0.39(-4.45%)
Dec 12, 2018 8.466 9.213 8.466 8.830 10,164 +0.36(+4.29%)
Dec 11, 2018 8.342 8.466 7.769 8.466 4,738 +0.20(+2.41%)
Dec 10, 2018 8.765 9.223 7.973 8.267 24,544 -0.53(-6.06%)
Dec 07, 2018 9.029 9.029 8.800 8.800 3,614 +0.01(+0.13%)
Dec 06, 2018 8.964 8.964 8.789 8.789 6,252 -0.09(-0.97%)
Dec 04, 2018 9.393 9.418 8.745 8.875 9,236 -0.66(-6.97%)
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.