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

Fortress Biotech Inc (NQ: FBIO )

1.670 -0.040 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 4.010 4.010 3.710 3.740 103,476 -0.03(-0.80%)
Oct 30, 2017 3.700 3.840 3.680 3.770 76,782 -0.03(-0.79%)
Oct 27, 2017 3.630 3.830 3.620 3.800 73,908 +0.18(+4.97%)
Oct 26, 2017 3.610 3.730 3.500 3.620 122,542 +0.00(+0.00%)
Oct 25, 2017 3.880 3.899 3.590 3.620 139,688 -0.26(-6.70%)
Oct 24, 2017 3.950 4.005 3.870 3.880 78,467 -0.06(-1.52%)
Oct 23, 2017 3.950 4.040 3.850 3.940 110,008 -0.04(-1.01%)
Oct 20, 2017 4.360 4.360 3.951 3.980 269,212 -0.31(-7.23%)
Oct 19, 2017 4.430 4.430 4.250 4.290 170,103 -0.12(-2.72%)
Oct 18, 2017 4.430 4.500 4.370 4.410 70,524 -0.02(-0.45%)
Oct 17, 2017 4.400 4.440 4.330 4.430 89,355 +0.01(+0.23%)
Oct 16, 2017 4.500 4.551 4.370 4.420 120,414 -0.11(-2.43%)
Oct 13, 2017 4.690 4.690 4.470 4.530 97,301 -0.13(-2.79%)
Oct 12, 2017 4.800 4.880 4.500 4.660 210,819 -0.14(-2.92%)
Oct 11, 2017 4.900 4.910 4.780 4.800 204,452 -0.04(-0.83%)
Oct 10, 2017 4.750 4.860 4.660 4.840 183,520 +0.12(+2.54%)
Oct 09, 2017 4.700 4.750 4.610 4.720 64,749 +0.00(+0.00%)
Oct 06, 2017 4.650 4.750 4.600 4.720 57,985 +0.02(+0.43%)
Oct 05, 2017 4.610 4.780 4.539 4.700 208,698 +0.13(+2.84%)
Oct 04, 2017 4.610 4.670 4.440 4.570 132,226 -0.02(-0.44%)
Oct 03, 2017 4.650 4.690 4.530 4.590 64,902 -0.06(-1.29%)
Oct 02, 2017 4.460 4.660 4.460 4.650 103,160 +0.23(+5.20%)
Sep 29, 2017 4.490 4.490 4.340 4.420 93,558 +0.00(+0.00%)
Sep 28, 2017 4.460 4.500 4.310 4.420 108,005 -0.05(-1.12%)
Sep 27, 2017 4.360 4.550 4.290 4.470 207,228 +0.15(+3.47%)
Sep 26, 2017 4.350 4.420 4.300 4.320 42,487 -0.05(-1.14%)
Sep 25, 2017 4.410 4.460 4.250 4.370 172,023 -0.03(-0.68%)
Sep 22, 2017 4.550 4.670 4.320 4.400 171,089 -0.12(-2.65%)
Sep 21, 2017 4.470 4.570 4.350 4.520 119,168 +0.01(+0.22%)
Sep 20, 2017 4.410 4.560 4.300 4.510 147,878 +0.06(+1.35%)
Sep 19, 2017 4.500 4.627 4.330 4.450 129,553 -0.01(-0.22%)
Sep 18, 2017 4.500 4.650 4.450 4.460 146,289 -0.02(-0.45%)
Sep 15, 2017 4.640 4.720 4.390 4.480 368,525 -0.15(-3.24%)
Sep 14, 2017 4.630 4.740 4.560 4.630 165,481 +0.00(+0.00%)
Sep 13, 2017 4.850 4.880 4.630 4.630 237,404 -0.23(-4.73%)
Sep 12, 2017 4.830 4.920 4.720 4.860 95,619 +0.05(+1.04%)
Sep 11, 2017 4.820 4.900 4.680 4.810 81,555 -0.04(-0.82%)
Sep 08, 2017 4.700 4.870 4.520 4.850 202,975 +0.16(+3.41%)
Sep 07, 2017 4.920 4.950 4.650 4.690 186,710 -0.20(-4.09%)
Sep 06, 2017 4.780 4.900 4.730 4.890 94,228 +0.16(+3.38%)
Sep 05, 2017 4.830 4.900 4.650 4.730 113,022 -0.08(-1.66%)
Sep 01, 2017 4.780 4.960 4.700 4.810 120,139 +0.06(+1.26%)
Aug 31, 2017 4.900 4.920 4.600 4.750 234,191 -0.10(-2.06%)
Aug 30, 2017 4.600 5.110 4.480 4.850 750,600 +0.27(+5.90%)
Aug 29, 2017 4.700 4.745 4.510 4.580 204,672 -0.13(-2.76%)
Aug 28, 2017 4.420 4.770 4.327 4.710 255,353 +0.31(+7.05%)
Aug 25, 2017 4.440 4.480 4.250 4.400 178,403 +0.00(+0.00%)
Aug 24, 2017 4.420 4.460 4.350 4.400 128,850 +0.03(+0.69%)
Aug 23, 2017 4.270 4.420 4.230 4.370 114,294 +0.08(+1.86%)
Aug 22, 2017 4.390 4.510 4.200 4.290 277,898 -0.16(-3.60%)
Aug 21, 2017 4.250 4.530 4.240 4.450 119,593 +0.20(+4.71%)
Aug 18, 2017 4.240 4.300 4.240 4.250 114,409 -0.04(-0.93%)
Aug 17, 2017 4.320 4.540 4.250 4.290 119,216 -0.08(-1.83%)
Aug 16, 2017 4.330 4.600 4.250 4.370 120,687 -0.02(-0.46%)
Aug 15, 2017 3.960 4.480 3.850 4.390 212,036 +0.46(+11.70%)
Aug 14, 2017 3.900 4.030 3.790 3.930 100,050 +0.07(+1.81%)
Aug 11, 2017 3.780 3.901 3.780 3.860 83,069 +0.03(+0.78%)
Aug 10, 2017 3.950 4.080 3.800 3.830 134,832 -0.22(-5.43%)
Aug 09, 2017 4.130 4.270 4.050 4.050 55,835 -0.15(-3.57%)
Aug 08, 2017 4.220 4.320 4.120 4.200 52,590 -0.02(-0.47%)
Aug 07, 2017 4.190 4.320 4.180 4.220 57,674 +0.08(+1.93%)
Aug 04, 2017 4.220 4.027 4.140 171,633 +0.00(+0.00%)
Aug 03, 2017 4.210 4.320 4.051 4.140 95,528 -0.05(-1.19%)
Aug 02, 2017 4.220 4.327 4.080 4.190 151,825 -0.11(-2.56%)
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.