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 (%)
Feb 28, 2020 2.020 2.145 1.960 2.140 583,200 +0.00(+0.00%)
Feb 27, 2020 2.250 2.250 2.000 2.140 555,179 -0.16(-6.96%)
Feb 26, 2020 2.340 2.350 2.270 2.300 347,266 -0.09(-3.77%)
Feb 25, 2020 2.520 2.680 2.330 2.390 463,292 -0.18(-7.00%)
Feb 24, 2020 2.510 2.620 2.430 2.570 488,598 -0.14(-5.17%)
Feb 21, 2020 2.700 2.789 2.630 2.710 283,800 -0.04(-1.45%)
Feb 20, 2020 2.790 2.890 2.710 2.750 347,436 +0.01(+0.36%)
Feb 19, 2020 2.880 2.920 2.680 2.740 539,500 -0.14(-4.86%)
Feb 18, 2020 3.000 3.000 2.830 2.880 363,902 -0.08(-2.70%)
Feb 14, 2020 2.850 3.110 2.840 2.960 995,600 +0.17(+6.09%)
Feb 13, 2020 2.750 2.980 2.695 2.790 1,102,980 +0.11(+4.10%)
Feb 12, 2020 2.660 2.740 2.630 2.680 260,754 +0.02(+0.75%)
Feb 11, 2020 2.590 2.710 2.555 2.660 330,781 +0.08(+3.10%)
Feb 10, 2020 2.590 2.640 2.550 2.580 173,141 +0.00(+0.00%)
Feb 07, 2020 2.600 2.705 2.500 2.580 426,700 +0.02(+0.78%)
Feb 06, 2020 2.410 2.610 2.340 2.560 500,196 +0.19(+8.02%)
Feb 05, 2020 2.350 2.390 2.330 2.370 289,707 +0.05(+2.16%)
Feb 04, 2020 2.270 2.380 2.230 2.320 359,330 +0.09(+4.04%)
Feb 03, 2020 2.250 2.300 2.180 2.230 186,206 -0.02(-0.89%)
Jan 31, 2020 2.370 2.430 2.180 2.250 439,700 -0.12(-5.06%)
Jan 30, 2020 2.420 2.430 2.250 2.370 443,867 -0.08(-3.27%)
Jan 29, 2020 2.500 2.525 2.410 2.450 209,586 -0.01(-0.41%)
Jan 28, 2020 2.600 2.700 2.370 2.460 704,178 +0.01(+0.41%)
Jan 27, 2020 2.550 2.590 2.420 2.450 308,508 -0.16(-6.13%)
Jan 24, 2020 2.660 2.690 2.460 2.610 670,800 -0.03(-1.14%)
Jan 23, 2020 2.770 2.780 2.590 2.640 472,823 -0.16(-5.71%)
Jan 22, 2020 2.700 2.940 2.600 2.800 670,336 +0.10(+3.70%)
Jan 21, 2020 2.550 2.710 2.490 2.700 734,277 +0.12(+4.65%)
Jan 17, 2020 2.790 2.800 2.560 2.580 841,300 -0.23(-8.19%)
Jan 16, 2020 2.500 2.840 2.460 2.810 1,708,088 +0.43(+18.07%)
Jan 15, 2020 2.350 2.430 2.280 2.380 303,156 +0.01(+0.42%)
Jan 14, 2020 2.430 2.480 2.320 2.370 236,072 -0.04(-1.66%)
Jan 13, 2020 2.510 2.518 2.270 2.410 436,297 -0.05(-2.23%)
Jan 10, 2020 2.580 2.739 2.020 2.465 1,515,400 -0.08(-2.95%)
Jan 09, 2020 2.620 2.620 2.430 2.540 317,761 +0.01(+0.40%)
Jan 08, 2020 2.590 2.627 2.400 2.530 507,881 -0.06(-2.32%)
Jan 07, 2020 2.670 2.700 2.560 2.590 300,033 -0.09(-3.36%)
Jan 06, 2020 2.680 2.740 2.600 2.680 243,923 -0.02(-0.74%)
Jan 03, 2020 2.660 2.750 2.523 2.700 450,700 -0.01(-0.37%)
Jan 02, 2020 2.590 2.720 2.500 2.710 617,357 +0.14(+5.45%)
Dec 31, 2019 2.490 2.670 2.430 2.570 454,400 +0.12(+4.90%)
Dec 30, 2019 2.460 2.480 2.350 2.450 294,218 -0.02(-0.81%)
Dec 27, 2019 2.490 2.600 2.400 2.470 375,100 -0.02(-0.80%)
Dec 26, 2019 2.490 2.640 2.430 2.490 421,655 +0.04(+1.63%)
Dec 24, 2019 2.490 2.490 2.250 2.450 371,500 -0.02(-0.81%)
Dec 23, 2019 2.340 2.530 2.340 2.470 935,731 +0.17(+7.39%)
Dec 20, 2019 2.280 2.430 2.240 2.300 440,300 +0.03(+1.32%)
Dec 19, 2019 2.210 2.340 2.190 2.270 521,805 +0.10(+4.61%)
Dec 18, 2019 2.220 2.350 2.130 2.170 1,217,486 +0.16(+7.96%)
Dec 17, 2019 1.960 2.040 1.930 2.010 201,258 +0.06(+3.08%)
Dec 16, 2019 2.010 2.050 1.930 1.950 229,767 -0.01(-0.51%)
Dec 13, 2019 1.940 2.055 1.930 1.960 161,000 +0.01(+0.51%)
Dec 12, 2019 1.900 1.960 1.830 1.950 169,557 +0.05(+2.63%)
Dec 11, 2019 1.860 1.950 1.813 1.900 173,228 +0.03(+1.60%)
Dec 10, 2019 1.720 1.880 1.690 1.870 271,213 +0.13(+7.47%)
Dec 09, 2019 1.990 2.060 1.720 1.740 524,448 -0.25(-12.56%)
Dec 06, 2019 2.140 2.220 1.980 1.990 278,400 -0.15(-7.01%)
Dec 05, 2019 2.080 2.240 2.020 2.140 242,755 +0.08(+3.88%)
Dec 04, 2019 1.990 2.090 1.950 2.060 264,417 +0.08(+4.04%)
Dec 03, 2019 1.970 2.030 1.930 1.980 177,981 -0.01(-0.50%)
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.