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 (%)
Jun 30, 2022 0.8400 0.8840 0.8203 0.8399 338,526 -0.03(-3.47%)
Jun 29, 2022 0.8325 0.8792 0.8221 0.8701 232,016 +0.05(+5.74%)
Jun 28, 2022 0.8500 0.8600 0.8220 0.8229 170,960 -0.04(-4.14%)
Jun 27, 2022 0.8700 0.9000 0.8200 0.8584 625,792 -0.02(-2.76%)
Jun 24, 2022 0.9400 1.000 0.8700 0.8828 7,625,801 -0.06(-6.09%)
Jun 23, 2022 0.8800 0.9500 0.8670 0.9400 611,599 +0.06(+7.11%)
Jun 22, 2022 0.8513 0.9400 0.8302 0.8776 524,485 +0.04(+4.64%)
Jun 21, 2022 0.8600 0.8987 0.8100 0.8387 639,670 +0.04(+4.84%)
Jun 17, 2022 0.8542 0.9068 0.8000 0.8000 626,232 -0.05(-6.35%)
Jun 16, 2022 0.9100 0.9116 0.8357 0.8542 492,092 -0.07(-7.63%)
Jun 15, 2022 0.9400 0.9550 0.9000 0.9248 224,918 -0.01(-0.71%)
Jun 14, 2022 0.9577 0.9918 0.9200 0.9314 334,015 -0.03(-3.49%)
Jun 13, 2022 0.9100 0.9651 0.8416 0.9651 443,514 +0.06(+6.43%)
Jun 10, 2022 1.000 1.000 0.8702 0.9068 516,352 -0.11(-11.10%)
Jun 09, 2022 1.050 1.080 1.010 1.020 628,791 -0.03(-2.86%)
Jun 08, 2022 0.9800 1.090 0.9777 1.050 585,145 +0.04(+3.96%)
Jun 07, 2022 0.8900 1.030 0.8900 1.010 928,421 +0.09(+10.30%)
Jun 06, 2022 0.9200 0.9500 0.8604 0.9157 605,112 +0.02(+1.74%)
Jun 03, 2022 0.8130 0.9000 0.8130 0.9000 446,395 +0.07(+8.85%)
Jun 02, 2022 0.8400 0.8400 0.7800 0.8268 321,443 +0.03(+3.58%)
Jun 01, 2022 0.8500 0.8749 0.7710 0.7982 680,028 -0.06(-7.34%)
May 31, 2022 0.9192 0.9400 0.8500 0.8614 357,542 -0.04(-4.33%)
May 27, 2022 0.8600 0.9200 0.8250 0.9004 372,961 +0.05(+6.51%)
May 26, 2022 0.8256 0.9340 0.8200 0.8454 437,254 +0.02(+2.85%)
May 25, 2022 0.8300 0.8600 0.8201 0.8220 329,509 -0.01(-1.71%)
May 24, 2022 0.9000 0.9267 0.8200 0.8363 401,664 -0.05(-6.13%)
May 23, 2022 0.8883 0.9600 0.8519 0.8909 432,291 +0.00(+0.29%)
May 20, 2022 0.9693 0.9800 0.8464 0.8883 493,273 -0.03(-3.39%)
May 19, 2022 0.8700 0.9700 0.8500 0.9195 596,925 +0.05(+5.48%)
May 18, 2022 0.8994 0.9278 0.8500 0.8717 555,912 -0.03(-3.84%)
May 17, 2022 0.8920 0.9700 0.8597 0.9065 623,449 +0.05(+5.49%)
May 16, 2022 0.8500 0.9000 0.8333 0.8593 479,833 +0.00(+0.12%)
May 13, 2022 0.8259 0.9700 0.8259 0.8583 695,679 +0.06(+7.29%)
May 12, 2022 0.8100 0.8500 0.7900 0.8000 753,294 -0.00(-0.39%)
May 11, 2022 0.9300 0.9333 0.8030 0.8031 759,464 -0.12(-13.25%)
May 10, 2022 0.9500 0.9900 0.9050 0.9258 809,882 +0.01(+1.31%)
May 09, 2022 0.9600 0.9750 0.9001 0.9138 618,285 -0.05(-5.08%)
May 06, 2022 0.9700 1.020 0.9560 0.9627 367,724 -0.01(-1.50%)
May 05, 2022 1.020 1.035 0.9500 0.9774 750,584 -0.06(-6.02%)
May 04, 2022 1.020 1.050 0.9400 1.040 745,097 +0.02(+1.96%)
May 03, 2022 1.020 1.070 1.010 1.020 608,626 +0.00(+0.00%)
May 02, 2022 1.120 1.120 1.010 1.020 477,842 -0.08(-7.27%)
Apr 29, 2022 1.100 1.110 1.050 1.100 802,412 -0.04(-3.51%)
Apr 28, 2022 1.080 1.230 1.070 1.140 2,158,344 +0.09(+8.57%)
Apr 27, 2022 1.020 1.060 1.015 1.050 303,996 +0.03(+2.94%)
Apr 26, 2022 1.050 1.070 1.020 1.020 387,589 -0.04(-3.77%)
Apr 25, 2022 1.070 1.070 1.021 1.060 274,010 +0.01(+0.95%)
Apr 22, 2022 1.020 1.070 1.020 1.050 370,193 +0.03(+2.94%)
Apr 21, 2022 1.100 1.120 1.020 1.020 693,150 -0.08(-7.27%)
Apr 20, 2022 1.090 1.130 1.080 1.100 490,582 +0.00(+0.00%)
Apr 19, 2022 1.100 1.200 1.080 1.100 1,596,631 +0.06(+5.77%)
Apr 18, 2022 1.060 1.080 1.025 1.040 557,526 -0.04(-3.70%)
Apr 14, 2022 1.130 1.160 1.080 1.080 888,260 -0.07(-6.09%)
Apr 13, 2022 1.140 1.160 1.120 1.150 523,021 +0.00(+0.00%)
Apr 12, 2022 1.100 1.180 1.100 1.150 823,173 +0.05(+4.55%)
Apr 11, 2022 1.250 1.250 1.090 1.100 1,183,549 -0.15(-12.00%)
Apr 08, 2022 1.380 1.390 1.250 1.250 1,071,921 -0.13(-9.42%)
Apr 07, 2022 1.380 1.390 1.370 1.380 643,862 +0.01(+0.73%)
Apr 06, 2022 1.490 1.490 1.350 1.370 528,429 -0.13(-8.67%)
Apr 05, 2022 1.450 1.525 1.440 1.500 693,195 +0.06(+4.17%)
Apr 04, 2022 1.420 1.450 1.380 1.440 603,228 +0.04(+2.86%)
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.