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 (%)
Sep 30, 2020 3.950 4.210 3.910 4.040 955,477 +0.14(+3.59%)
Sep 29, 2020 3.950 4.000 3.820 3.900 710,600 -0.04(-1.02%)
Sep 28, 2020 4.100 4.100 3.820 3.940 1,262,421 -0.10(-2.48%)
Sep 25, 2020 3.830 4.115 3.812 4.040 1,142,800 +0.18(+4.66%)
Sep 24, 2020 4.000 4.000 3.700 3.860 1,122,646 -0.11(-2.77%)
Sep 23, 2020 4.420 4.450 3.930 3.970 1,976,387 -0.40(-9.15%)
Sep 22, 2020 4.720 4.740 4.330 4.370 1,203,455 -0.30(-6.42%)
Sep 21, 2020 4.750 4.770 4.550 4.670 1,361,262 -0.11(-2.30%)
Sep 18, 2020 4.530 4.780 4.460 4.780 2,431,800 +0.29(+6.46%)
Sep 17, 2020 4.320 4.610 4.230 4.490 1,220,972 +0.08(+1.81%)
Sep 16, 2020 4.260 4.530 4.260 4.410 1,215,687 +0.09(+2.08%)
Sep 15, 2020 4.380 4.400 4.110 4.320 1,753,641 -0.02(-0.46%)
Sep 14, 2020 4.180 4.420 4.060 4.340 1,904,188 +0.33(+8.23%)
Sep 11, 2020 4.170 4.460 3.915 4.010 2,521,500 -0.14(-3.37%)
Sep 10, 2020 3.900 4.200 3.890 4.150 1,571,070 +0.27(+6.96%)
Sep 09, 2020 3.760 4.020 3.760 3.880 1,701,603 +0.24(+6.59%)
Sep 08, 2020 3.660 3.800 3.600 3.640 767,027 -0.10(-2.67%)
Sep 04, 2020 3.920 3.959 3.570 3.740 1,306,000 -0.16(-4.10%)
Sep 03, 2020 4.070 4.160 3.750 3.900 1,436,536 -0.17(-4.18%)
Sep 02, 2020 3.960 4.180 3.850 4.070 2,489,028 +0.11(+2.78%)
Sep 01, 2020 4.000 4.040 3.660 3.960 2,443,247 +0.01(+0.25%)
Aug 31, 2020 3.830 4.060 3.730 3.950 3,168,304 +0.17(+4.50%)
Aug 28, 2020 3.420 4.020 3.360 3.780 7,460,500 +0.47(+14.20%)
Aug 27, 2020 3.400 3.440 3.190 3.310 815,846 -0.04(-1.19%)
Aug 26, 2020 3.540 3.580 3.320 3.350 881,581 -0.09(-2.62%)
Aug 25, 2020 3.450 3.510 3.260 3.440 1,032,825 +0.01(+0.29%)
Aug 24, 2020 3.800 3.810 3.370 3.430 1,765,410 -0.22(-6.03%)
Aug 21, 2020 3.610 3.770 3.460 3.650 1,497,500 +0.08(+2.24%)
Aug 20, 2020 3.500 3.760 3.420 3.570 2,450,906 +0.05(+1.42%)
Aug 19, 2020 3.400 3.530 3.310 3.520 1,180,193 +0.12(+3.53%)
Aug 18, 2020 3.220 3.420 3.120 3.400 1,512,896 +0.23(+7.26%)
Aug 17, 2020 3.300 3.540 3.090 3.170 8,139,393 +0.02(+0.63%)
Aug 14, 2020 2.980 3.180 2.950 3.150 834,400 +0.18(+6.06%)
Aug 13, 2020 3.000 3.060 2.950 2.970 720,815 +0.00(+0.00%)
Aug 12, 2020 3.100 3.170 2.950 2.970 1,189,500 -0.03(-1.00%)
Aug 11, 2020 3.360 3.460 2.920 3.000 2,389,879 -0.32(-9.64%)
Aug 10, 2020 3.130 3.350 3.010 3.320 1,662,022 +0.27(+8.85%)
Aug 07, 2020 2.970 3.070 2.910 3.050 524,700 +0.11(+3.74%)
Aug 06, 2020 2.930 3.100 2.900 2.940 504,426 +0.01(+0.34%)
Aug 05, 2020 2.850 2.970 2.780 2.930 629,228 +0.11(+3.90%)
Aug 04, 2020 2.950 2.950 2.710 2.820 617,080 -0.08(-2.76%)
Aug 03, 2020 2.770 2.910 2.680 2.900 728,212 +0.12(+4.50%)
Jul 31, 2020 2.850 2.870 2.620 2.775 764,400 -0.00(-0.18%)
Jul 30, 2020 2.700 2.810 2.610 2.780 610,732 +0.06(+2.21%)
Jul 29, 2020 2.890 2.920 2.700 2.720 650,444 -0.13(-4.56%)
Jul 28, 2020 2.880 2.960 2.800 2.850 323,108 -0.03(-1.04%)
Jul 27, 2020 2.880 3.000 2.810 2.880 600,089 +0.01(+0.35%)
Jul 24, 2020 3.000 3.000 2.820 2.870 363,800 -0.10(-3.37%)
Jul 23, 2020 3.040 3.070 2.870 2.970 613,279 -0.08(-2.62%)
Jul 22, 2020 3.100 3.250 2.990 3.050 574,593 -0.03(-0.97%)
Jul 21, 2020 3.360 3.420 2.980 3.080 1,215,278 -0.24(-7.23%)
Jul 20, 2020 2.900 3.450 2.870 3.320 2,454,355 +0.45(+15.68%)
Jul 17, 2020 2.680 2.980 2.670 2.870 840,300 +0.16(+5.90%)
Jul 16, 2020 2.690 2.710 2.624 2.710 276,525 +0.02(+0.74%)
Jul 15, 2020 2.750 2.870 2.660 2.690 443,301 -0.01(-0.37%)
Jul 14, 2020 2.620 2.730 2.610 2.700 513,271 +0.08(+3.05%)
Jul 13, 2020 2.710 2.750 2.620 2.620 633,702 -0.09(-3.32%)
Jul 10, 2020 2.880 2.880 2.680 2.710 451,400 -0.15(-5.24%)
Jul 09, 2020 2.830 2.880 2.750 2.860 556,412 +0.02(+0.70%)
Jul 08, 2020 2.800 2.860 2.730 2.840 420,184 +0.04(+1.43%)
Jul 07, 2020 2.650 2.850 2.620 2.800 466,399 +0.11(+4.09%)
Jul 06, 2020 2.710 2.715 2.580 2.690 551,838 +0.00(+0.00%)
Jul 02, 2020 2.720 2.720 2.580 2.690 604,100 -0.03(-1.10%)
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.