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 )

15.60 +0.68 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 29, 2020 10.74 10.93 10.71 10.79 58,441 +0.04(+0.33%)
May 28, 2020 10.83 10.83 10.69 10.75 41,959 +0.03(+0.28%)
May 27, 2020 10.71 10.81 10.64 10.72 461,283 -0.22(-2.03%)
May 26, 2020 11.08 11.08 10.84 10.94 77,100 -0.01(-0.11%)
May 22, 2020 11.07 11.08 10.93 10.95 39,573 -0.04(-0.33%)
May 21, 2020 11.02 11.08 10.81 10.99 87,635 -0.25(-2.26%)
May 20, 2020 11.09 11.30 10.71 11.24 125,847 +0.16(+1.48%)
May 19, 2020 11.77 11.83 11.03 11.08 33,254 -0.48(-4.12%)
May 18, 2020 11.32 11.71 10.97 11.56 16,039 +0.25(+2.20%)
May 15, 2020 11.50 11.67 11.20 11.31 15,528 +0.09(+0.78%)
May 14, 2020 11.59 11.59 10.96 11.22 14,996 -0.37(-3.18%)
May 13, 2020 11.65 11.68 11.56 11.59 18,554 +0.00(+0.00%)
May 12, 2020 11.40 11.83 11.40 11.59 17,933 +0.31(+2.79%)
May 11, 2020 11.23 11.38 11.22 11.27 9,327 +0.02(+0.13%)
May 08, 2020 11.41 11.56 11.11 11.26 9,517 +0.07(+0.67%)
May 07, 2020 10.97 11.29 10.97 11.18 9,736 +0.04(+0.35%)
May 06, 2020 11.23 11.26 10.99 11.15 7,714 -0.02(-0.16%)
May 05, 2020 10.97 11.31 10.52 11.16 38,876 -0.04(-0.32%)
May 04, 2020 11.17 11.27 10.97 11.20 70,243 +0.00(+0.04%)
May 01, 2020 11.26 11.32 11.12 11.20 40,074 -0.08(-0.73%)
Apr 30, 2020 11.02 11.34 11.02 11.28 6,982 +0.34(+3.12%)
Apr 29, 2020 11.23 11.35 10.93 10.94 19,053 -0.23(-2.09%)
Apr 28, 2020 11.01 11.22 11.01 11.17 22,162 +0.16(+1.48%)
Apr 27, 2020 11.22 11.23 10.78 11.01 13,526 -0.19(-1.72%)
Apr 24, 2020 10.89 11.23 10.51 11.20 8,682 +0.30(+2.75%)
Apr 23, 2020 10.90 11.26 10.90 10.90 9,202 +0.06(+0.55%)
Apr 22, 2020 10.68 11.17 10.64 10.84 12,952 +0.08(+0.72%)
Apr 21, 2020 10.81 10.81 10.61 10.76 20,708 -0.08(-0.72%)
Apr 20, 2020 10.18 10.93 10.16 10.84 39,341 +0.87(+8.77%)
Apr 17, 2020 10.38 10.48 9.966 9.966 8,515 -0.31(-2.97%)
Apr 16, 2020 10.20 10.35 9.702 10.27 5,580 -0.24(-2.28%)
Apr 15, 2020 10.51 10.51 9.594 10.51 14,007 +0.18(+1.74%)
Apr 14, 2020 10.71 10.85 9.474 10.33 19,813 +0.59(+6.09%)
Apr 13, 2020 10.19 10.66 9.738 9.738 25,233 -0.90(-8.45%)
Apr 09, 2020 10.60 10.95 10.49 10.64 32,894 +0.05(+0.49%)
Apr 08, 2020 10.77 10.77 9.942 10.58 7,844 -0.20(-1.81%)
Apr 07, 2020 9.932 11.18 9.932 10.78 17,243 +1.08(+11.09%)
Apr 06, 2020 9.163 10.03 9.156 9.703 45,916 +0.72(+8.02%)
Apr 03, 2020 9.397 9.397 8.786 8.983 14,192 -0.24(-2.60%)
Apr 02, 2020 9.046 9.403 9.046 9.223 5,281 +0.30(+3.31%)
Apr 01, 2020 9.155 9.220 8.925 8.928 5,688 -0.13(-1.48%)
Mar 31, 2020 8.834 9.343 8.590 9.061 9,689 +0.28(+3.21%)
Mar 30, 2020 9.283 9.441 8.684 8.779 17,435 -0.38(-4.19%)
Mar 27, 2020 8.983 9.271 8.978 9.163 2,838 -0.11(-1.16%)
Mar 26, 2020 9.139 9.882 8.390 9.271 43,957 -0.31(-3.19%)
Mar 25, 2020 9.528 9.582 9.283 9.576 9,260 +0.20(+2.11%)
Mar 24, 2020 8.546 9.379 8.546 9.379 15,319 +0.69(+8.00%)
Mar 23, 2020 9.043 9.043 7.863 8.684 55,230 -0.15(-1.69%)
Mar 20, 2020 8.864 9.163 8.834 8.834 17,699 +0.33(+3.87%)
Mar 19, 2020 7.223 8.510 7.187 8.504 22,873 +0.96(+12.70%)
Mar 18, 2020 8.840 9.067 7.532 7.546 68,075 -1.63(-17.80%)
Mar 17, 2020 8.444 9.385 8.444 9.181 19,157 +0.74(+8.77%)
Mar 16, 2020 9.882 9.882 8.344 8.441 65,041 -1.96(-18.86%)
Mar 13, 2020 11.14 11.14 10.33 10.40 21,205 +0.57(+5.76%)
Mar 12, 2020 10.70 10.82 8.685 9.836 76,287 -1.02(-9.38%)
Mar 11, 2020 10.86 11.04 10.76 10.85 23,242 +0.01(+0.13%)
Mar 10, 2020 10.55 10.99 10.55 10.84 22,650 +0.29(+2.71%)
Mar 09, 2020 10.88 11.30 10.29 10.55 108,428 -0.95(-8.29%)
Mar 06, 2020 11.72 11.72 11.02 11.51 43,060 -0.10(-0.90%)
Mar 05, 2020 11.76 11.83 11.58 11.61 18,662 -0.14(-1.23%)
Mar 04, 2020 11.70 11.76 11.62 11.76 23,909 +0.10(+0.89%)
Mar 03, 2020 11.72 11.80 11.65 11.65 30,705 -0.14(-1.15%)
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.