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 )

14.92 -1.22 (-7.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Sep 28, 2018 9.587 9.587 9.228 9.263 2,811 +0.12(+1.36%)
Sep 27, 2018 9.549 9.549 9.139 9.139 1,750 -0.45(-4.68%)
Sep 25, 2018 9.587 9.587 9.587 0 +0.25(+2.67%)
Sep 24, 2018 9.318 9.338 9.318 9.338 1,455 +0.00(+0.00%)
Sep 18, 2018 9.338 9.338 9.338 0 +0.00(+0.00%)
Sep 17, 2018 9.592 9.711 8.925 9.338 9,591 -0.25(-2.65%)
Sep 14, 2018 9.587 9.672 9.587 9.592 13,653 +0.34(+3.64%)
Sep 13, 2018 8.964 9.255 8.964 9.255 1,162 +0.03(+0.37%)
Sep 12, 2018 9.246 9.246 8.949 9.220 2,732 -0.05(-0.52%)
Sep 11, 2018 9.172 9.269 9.172 9.269 4,350 +0.29(+3.21%)
Sep 10, 2018 9.136 9.136 8.981 8.981 2,081 +0.01(+0.12%)
Sep 07, 2018 8.936 8.969 8.931 8.969 6,007 -0.08(-0.92%)
Sep 06, 2018 8.791 9.172 8.786 9.053 2,278 +0.27(+3.04%)
Sep 05, 2018 8.689 8.965 8.593 8.786 5,642 +0.10(+1.11%)
Sep 04, 2018 8.689 8.689 8.593 8.689 5,331 -0.39(-4.26%)
Aug 31, 2018 9.076 9.076 9.076 0 +0.27(+3.01%)
Aug 30, 2018 8.689 8.810 8.545 8.810 2,597 +0.02(+0.22%)
Aug 29, 2018 8.791 8.791 8.791 8.791 383 -0.04(-0.49%)
Aug 28, 2018 8.689 8.834 8.689 8.834 1,671 +0.14(+1.67%)
Aug 27, 2018 8.689 8.689 8.689 8.689 1,035 -0.14(-1.64%)
Aug 24, 2018 8.834 8.834 8.689 8.834 1,864 +0.00(+0.00%)
Aug 23, 2018 8.834 8.834 8.834 8.834 1,035 +0.00(+0.00%)
Aug 22, 2018 8.834 8.883 8.829 8.834 8,907 -0.09(-1.03%)
Aug 21, 2018 8.829 8.926 8.829 8.926 4,240 +0.10(+1.09%)
Aug 20, 2018 9.155 9.155 8.830 8.830 621 +0.09(+1.05%)
Aug 17, 2018 8.738 8.972 8.689 8.738 12,221 +0.10(+1.12%)
Aug 16, 2018 8.521 8.646 8.521 8.641 2,438 +0.05(+0.56%)
Aug 15, 2018 8.540 8.593 8.521 8.593 9,348 +0.05(+0.62%)
Aug 14, 2018 8.569 8.569 8.540 8.540 2,692 -0.03(-0.39%)
Aug 13, 2018 8.496 8.574 8.496 8.574 7,525 +0.08(+0.91%)
Aug 10, 2018 8.689 8.689 8.492 8.496 5,800 -0.19(-2.16%)
Aug 09, 2018 8.617 9.087 8.491 8.684 9,267 -0.19(-2.13%)
Aug 08, 2018 8.424 8.926 8.424 8.873 22,811 +0.67(+8.18%)
Aug 07, 2018 8.294 8.294 7.820 8.202 45,495 -0.13(-1.51%)
Aug 06, 2018 8.448 8.762 8.294 8.327 6,436 -0.12(-1.43%)
Aug 03, 2018 8.207 9.071 8.207 8.448 26,929 +0.17(+2.01%)
Aug 02, 2018 10.05 10.09 6.758 8.282 83,308 -1.86(-18.30%)
Aug 01, 2018 10.21 10.21 10.05 10.14 1,089 +0.10(+0.96%)
Jul 31, 2018 10.50 10.50 10.04 10.04 5,023 -0.54(-5.15%)
Jul 30, 2018 10.59 10.59 10.59 10.59 621 +0.27(+2.61%)
Jul 27, 2018 10.04 10.32 10.04 10.32 1,242 +0.27(+2.69%)
Jul 26, 2018 10.00 10.05 10.00 10.05 1,433 +0.14(+1.39%)
Jul 25, 2018 10.10 10.10 9.848 9.908 7,496 -0.30(-2.91%)
Jul 24, 2018 10.21 10.21 10.21 10.21 1,035 +0.11(+1.13%)
Jul 23, 2018 10.04 10.09 10.04 10.09 828 +0.05(+0.50%)
Jul 20, 2018 9.978 10.04 9.945 10.04 6,027 -0.05(-0.48%)
Jul 19, 2018 10.14 10.14 10.02 10.09 9,963 -0.00(-0.05%)
Jul 18, 2018 10.21 10.21 9.993 10.09 2,162 -0.07(-0.67%)
Jul 17, 2018 10.21 10.34 9.993 10.16 17,980 +0.02(+0.24%)
Jul 16, 2018 10.50 10.60 10.14 10.14 5,974 -0.22(-2.10%)
Jul 13, 2018 10.44 10.50 10.27 10.36 4,039 -0.08(-0.76%)
Jul 12, 2018 10.38 10.43 10.38 10.43 1,315 -0.16(-1.51%)
Jul 11, 2018 10.59 10.59 10.59 10.59 207 +0.34(+3.28%)
Jul 10, 2018 10.20 10.26 10.17 10.26 14,970 +0.06(+0.61%)
Jul 09, 2018 10.24 10.38 10.20 10.20 4,609 -0.04(-0.38%)
Jul 06, 2018 10.26 10.61 10.19 10.23 12,194 +0.04(+0.36%)
Jul 05, 2018 10.14 10.25 9.988 10.20 10,953 +0.25(+2.49%)
Jul 03, 2018 9.950 9.950 9.950 0 -0.26(-2.55%)
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.