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 (%)
Nov 30, 2018 1.220 1.290 1.220 1.220 137,400 -0.02(-1.61%)
Nov 29, 2018 1.310 1.343 1.210 1.240 443,231 -0.06(-4.62%)
Nov 28, 2018 1.090 1.300 1.090 1.300 324,673 +0.21(+19.27%)
Nov 27, 2018 1.180 1.180 1.080 1.090 270,000 -0.11(-9.17%)
Nov 26, 2018 1.330 1.340 1.180 1.200 331,037 -0.13(-9.77%)
Nov 23, 2018 1.330 1.390 1.260 1.330 170,300 -0.02(-1.48%)
Nov 21, 2018 1.350 1.350 1.350 0 -0.06(-4.26%)
Nov 20, 2018 1.200 1.440 1.170 1.410 483,863 +0.10(+7.63%)
Nov 19, 2018 1.310 1.750 1.300 1.310 1,952,035 +0.08(+6.50%)
Nov 16, 2018 1.210 1.280 1.120 1.230 209,600 +0.02(+1.65%)
Nov 15, 2018 1.020 1.230 1.010 1.210 225,873 +0.19(+18.63%)
Nov 14, 2018 1.130 1.160 1.020 1.020 141,120 -0.09(-8.11%)
Nov 13, 2018 1.100 1.260 1.080 1.110 405,246 +0.07(+6.73%)
Nov 12, 2018 1.110 1.140 1.040 1.040 240,245 -0.06(-5.45%)
Nov 09, 2018 1.140 1.140 1.040 1.100 194,500 +0.01(+0.92%)
Nov 08, 2018 1.080 1.120 1.040 1.090 123,208 +0.00(+0.00%)
Nov 07, 2018 1.010 1.090 1.010 1.090 171,221 +0.08(+7.92%)
Nov 06, 2018 1.040 1.050 1.000 1.010 155,214 -0.03(-2.88%)
Nov 05, 2018 1.140 1.150 1.020 1.040 247,229 -0.08(-7.14%)
Nov 02, 2018 1.020 1.160 1.000 1.120 467,900 +0.09(+8.74%)
Nov 01, 2018 0.8600 1.030 0.8502 1.030 604,355 +0.20(+23.59%)
Oct 31, 2018 0.9594 0.9800 0.8300 0.8334 418,654 -0.10(-10.89%)
Oct 30, 2018 1.020 1.040 0.8915 0.9352 295,729 -0.08(-8.31%)
Oct 29, 2018 1.060 1.060 0.9800 1.020 243,564 -0.03(-2.86%)
Oct 26, 2018 1.010 1.120 1.010 1.050 169,700 +0.02(+1.94%)
Oct 25, 2018 0.9800 1.050 0.9300 1.030 299,559 +0.04(+4.04%)
Oct 24, 2018 0.9300 1.040 0.9200 0.9900 478,586 +0.08(+8.73%)
Oct 23, 2018 0.9100 0.9548 0.8800 0.9105 257,092 -0.00(-0.07%)
Oct 22, 2018 0.9600 0.9600 0.8700 0.9111 444,426 -0.05(-5.59%)
Oct 19, 2018 1.010 1.060 0.9500 0.9650 679,800 -0.05(-4.46%)
Oct 18, 2018 1.150 1.190 0.9700 1.010 694,727 -0.14(-12.17%)
Oct 17, 2018 1.280 1.280 1.150 1.150 291,469 -0.14(-10.85%)
Oct 16, 2018 1.290 1.330 1.270 1.290 150,442 +0.00(+0.00%)
Oct 15, 2018 1.290 1.320 1.250 1.290 173,761 -0.01(-0.77%)
Oct 12, 2018 1.370 1.390 1.300 1.300 135,400 -0.03(-2.26%)
Oct 11, 2018 1.280 1.370 1.260 1.330 359,685 +0.05(+3.91%)
Oct 10, 2018 1.370 1.440 1.280 1.280 222,776 -0.09(-6.57%)
Oct 09, 2018 1.350 1.410 1.350 1.370 126,109 +0.01(+0.74%)
Oct 08, 2018 1.350 1.380 1.310 1.360 92,279 +0.02(+1.49%)
Oct 05, 2018 1.410 1.410 1.330 1.340 330,000 -0.06(-4.29%)
Oct 04, 2018 1.500 1.520 1.380 1.400 184,511 -0.09(-6.04%)
Oct 03, 2018 1.380 1.500 1.380 1.490 339,590 +0.10(+7.19%)
Oct 02, 2018 1.520 1.540 1.360 1.390 281,305 -0.14(-9.15%)
Oct 01, 2018 1.600 1.610 1.490 1.530 376,640 -0.07(-4.38%)
Sep 28, 2018 1.460 1.650 1.430 1.600 353,200 +0.14(+9.59%)
Sep 27, 2018 1.450 1.460 1.370 1.460 327,586 +0.02(+1.39%)
Sep 26, 2018 1.450 1.475 1.430 1.440 124,738 -0.02(-1.37%)
Sep 25, 2018 1.500 1.500 1.420 1.460 250,613 -0.02(-1.35%)
Sep 24, 2018 1.600 1.650 1.450 1.480 469,684 -0.10(-6.33%)
Sep 21, 2018 1.590 1.650 1.520 1.580 462,300 -0.02(-1.25%)
Sep 20, 2018 1.670 1.690 1.570 1.600 213,102 -0.06(-3.61%)
Sep 19, 2018 1.670 1.700 1.660 1.660 115,562 +0.00(+0.00%)
Sep 18, 2018 1.590 1.690 1.550 1.660 335,527 +0.06(+3.75%)
Sep 17, 2018 1.600 1.640 1.520 1.600 401,374 +0.03(+1.91%)
Sep 14, 2018 1.510 1.620 1.480 1.570 378,000 +0.06(+3.97%)
Sep 13, 2018 1.600 1.605 1.490 1.510 244,332 -0.08(-5.03%)
Sep 12, 2018 1.590 1.600 1.510 1.590 195,149 +0.05(+3.25%)
Sep 11, 2018 1.600 1.610 1.430 1.540 367,439 -0.06(-3.75%)
Sep 10, 2018 1.640 1.650 1.590 1.600 113,798 -0.02(-1.23%)
Sep 07, 2018 1.760 1.820 1.590 1.620 285,500 -0.15(-8.47%)
Sep 06, 2018 1.850 1.880 1.760 1.770 131,679 -0.06(-3.28%)
Sep 05, 2018 1.900 1.900 1.800 1.830 111,443 -0.06(-3.17%)
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.