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 (%)
May 31, 2019 1.740 1.790 1.710 1.730 149,000 -0.04(-2.26%)
May 30, 2019 1.810 1.810 1.710 1.770 164,064 -0.03(-1.67%)
May 29, 2019 1.920 1.920 1.780 1.800 241,474 -0.12(-6.25%)
May 28, 2019 1.840 1.940 1.780 1.920 429,100 +0.07(+3.78%)
May 24, 2019 1.820 1.870 1.780 1.850 228,400 +0.08(+4.52%)
May 23, 2019 1.900 1.910 1.740 1.770 349,560 -0.17(-8.76%)
May 22, 2019 1.920 1.970 1.800 1.940 340,996 +0.00(+0.00%)
May 21, 2019 1.930 2.030 1.880 1.940 354,849 +0.03(+1.57%)
May 20, 2019 1.890 1.970 1.780 1.910 299,051 +0.01(+0.53%)
May 17, 2019 1.920 2.040 1.880 1.900 685,800 -0.03(-1.55%)
May 16, 2019 1.770 1.950 1.730 1.930 463,885 +0.15(+8.43%)
May 15, 2019 1.650 1.825 1.610 1.780 775,067 +0.09(+5.33%)
May 14, 2019 1.640 1.750 1.630 1.690 354,929 +0.09(+5.62%)
May 13, 2019 1.700 1.730 1.600 1.600 662,379 -0.18(-10.11%)
May 10, 2019 1.670 1.800 1.580 1.780 497,300 +0.17(+10.56%)
May 09, 2019 1.660 1.700 1.520 1.610 356,436 -0.07(-4.17%)
May 08, 2019 1.690 1.780 1.650 1.680 199,065 -0.01(-0.59%)
May 07, 2019 1.810 1.840 1.650 1.690 631,165 -0.15(-8.15%)
May 06, 2019 1.670 1.850 1.630 1.840 568,276 +0.12(+6.98%)
May 03, 2019 1.600 1.740 1.520 1.720 651,800 +0.12(+7.50%)
May 02, 2019 1.580 1.620 1.480 1.600 774,088 +0.03(+1.91%)
May 01, 2019 1.590 1.660 1.530 1.570 265,131 -0.02(-1.26%)
Apr 30, 2019 1.600 1.650 1.360 1.590 831,804 +0.01(+0.63%)
Apr 29, 2019 1.660 1.700 1.570 1.580 388,205 -0.09(-5.39%)
Apr 26, 2019 1.760 1.770 1.630 1.670 546,700 -0.06(-3.47%)
Apr 25, 2019 1.830 1.860 1.720 1.730 446,091 -0.10(-5.46%)
Apr 24, 2019 1.800 1.890 1.690 1.830 830,240 +0.06(+3.39%)
Apr 23, 2019 1.870 1.890 1.720 1.770 1,379,283 -0.11(-5.85%)
Apr 22, 2019 1.550 1.950 1.520 1.880 3,378,967 +0.26(+16.05%)
Apr 18, 2019 2.260 2.490 1.590 1.620 19,231,000 +0.16(+10.96%)
Apr 17, 2019 1.470 1.560 1.330 1.460 1,495,816 +0.03(+2.10%)
Apr 16, 2019 1.540 1.580 1.410 1.430 426,092 -0.12(-7.74%)
Apr 15, 2019 1.620 1.640 1.520 1.550 201,682 -0.07(-4.32%)
Apr 12, 2019 1.670 1.700 1.560 1.620 211,000 -0.04(-2.41%)
Apr 11, 2019 1.620 1.700 1.530 1.660 184,077 +0.04(+2.47%)
Apr 10, 2019 1.690 1.700 1.580 1.620 272,009 -0.06(-3.57%)
Apr 09, 2019 1.770 1.780 1.670 1.680 207,552 -0.05(-2.89%)
Apr 08, 2019 1.910 1.910 1.690 1.730 325,724 -0.18(-9.42%)
Apr 05, 2019 1.760 1.940 1.760 1.910 335,900 +0.16(+9.14%)
Apr 04, 2019 1.800 1.850 1.750 1.750 111,037 -0.03(-1.69%)
Apr 03, 2019 1.820 1.840 1.740 1.780 134,413 -0.03(-1.66%)
Apr 02, 2019 1.740 1.820 1.740 1.810 88,278 +0.08(+4.62%)
Apr 01, 2019 1.810 1.830 1.690 1.730 191,977 -0.05(-2.81%)
Mar 29, 2019 1.850 1.850 1.760 1.780 161,300 -0.03(-1.66%)
Mar 28, 2019 1.900 1.900 1.730 1.810 190,875 -0.07(-3.72%)
Mar 27, 2019 1.820 1.880 1.760 1.880 301,394 +0.05(+2.73%)
Mar 26, 2019 1.810 1.900 1.770 1.830 126,227 +0.02(+1.10%)
Mar 25, 2019 1.840 1.860 1.690 1.810 569,350 -0.05(-2.69%)
Mar 22, 2019 1.950 1.968 1.840 1.860 281,500 -0.12(-6.06%)
Mar 21, 2019 2.150 2.150 1.910 1.980 584,654 -0.17(-7.91%)
Mar 20, 2019 1.990 2.190 1.950 2.150 804,634 +0.16(+8.04%)
Mar 19, 2019 2.000 2.020 1.915 1.990 345,365 +0.00(+0.00%)
Mar 18, 2019 2.000 2.062 1.960 1.990 267,412 +0.00(+0.00%)
Mar 15, 2019 1.960 2.140 1.910 1.990 845,000 +0.03(+1.53%)
Mar 14, 2019 1.900 2.000 1.810 1.960 303,446 +0.08(+4.26%)
Mar 13, 2019 2.010 2.090 1.870 1.880 340,179 -0.16(-7.84%)
Mar 12, 2019 1.830 2.100 1.780 2.040 547,129 +0.22(+12.09%)
Mar 11, 2019 1.760 1.870 1.700 1.820 120,308 +0.07(+4.00%)
Mar 08, 2019 1.810 1.856 1.720 1.750 184,800 -0.08(-4.37%)
Mar 07, 2019 1.740 2.030 1.710 1.830 420,283 +0.11(+6.40%)
Mar 06, 2019 1.890 1.900 1.690 1.720 413,880 -0.19(-9.95%)
Mar 05, 2019 2.020 2.030 1.850 1.910 243,251 -0.13(-6.37%)
Mar 04, 2019 2.070 2.100 1.780 2.040 830,822 +0.00(+0.00%)
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.