Skip to main content

Fortress Biotech Inc (NQ: FBIO )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.960 2.170 1.929 2.170 469,927 +0.24(+12.44%)
Mar 26, 2024 1.930 1.980 1.830 1.930 244,319 +0.02(+1.05%)
Mar 25, 2024 1.920 1.970 1.870 1.910 138,343 -0.03(-1.29%)
Mar 22, 2024 1.950 2.010 1.860 1.935 291,585 -0.03(-1.78%)
Mar 21, 2024 1.930 2.010 1.870 1.970 246,133 +0.06(+3.14%)
Mar 20, 2024 1.900 1.910 1.810 1.910 212,447 +0.01(+0.79%)
Mar 19, 2024 1.960 1.970 1.830 1.895 306,151 -0.02(-1.30%)
Mar 18, 2024 2.000 2.010 1.790 1.920 339,227 -0.02(-0.78%)
Mar 15, 2024 1.730 1.990 1.720 1.935 665,054 +0.26(+15.18%)
Mar 14, 2024 1.820 1.896 1.630 1.680 564,245 -0.14(-7.69%)
Mar 13, 2024 1.910 1.940 1.800 1.820 209,938 -0.10(-5.45%)
Mar 12, 2024 1.990 2.000 1.870 1.925 145,890 -0.07(-3.75%)
Mar 11, 2024 2.090 2.150 1.960 2.000 214,527 -0.10(-4.76%)
Mar 08, 2024 2.140 2.170 2.050 2.100 173,670 +0.03(+1.45%)
Mar 07, 2024 2.280 2.280 2.050 2.070 292,078 -0.15(-6.55%)
Mar 06, 2024 2.320 2.320 2.170 2.215 168,065 -0.06(-2.42%)
Mar 05, 2024 2.250 2.310 2.160 2.270 210,234 -0.02(-0.87%)
Mar 04, 2024 2.490 2.615 2.164 2.290 446,097 -0.14(-5.76%)
Mar 01, 2024 2.120 2.440 2.070 2.430 591,116 +0.35(+16.83%)
Feb 29, 2024 2.220 2.270 2.050 2.080 356,178 -0.10(-4.59%)
Feb 28, 2024 1.970 2.280 1.970 2.180 949,745 +0.20(+10.10%)
Feb 27, 2024 1.900 2.020 1.880 1.980 375,934 +0.13(+7.03%)
Feb 26, 2024 1.740 1.870 1.728 1.850 339,173 +0.11(+6.32%)
Feb 23, 2024 1.780 1.797 1.720 1.740 101,683 -0.01(-0.57%)
Feb 22, 2024 1.760 1.780 1.685 1.750 188,505 +0.02(+1.16%)
Feb 21, 2024 1.770 1.810 1.700 1.730 218,572 -0.05(-2.81%)
Feb 20, 2024 1.840 1.890 1.770 1.780 149,505 -0.08(-4.30%)
Feb 16, 2024 1.900 1.940 1.835 1.860 353,147 -0.02(-1.06%)
Feb 15, 2024 1.780 1.930 1.780 1.880 301,677 +0.00(+0.00%)
Feb 14, 2024 1.840 1.930 1.775 1.880 236,766 +0.11(+6.21%)
Feb 13, 2024 1.880 1.900 1.750 1.770 369,227 -0.15(-7.81%)
Feb 12, 2024 1.870 1.975 1.870 1.920 277,794 +0.05(+2.67%)
Feb 09, 2024 1.790 1.875 1.780 1.870 264,266 +0.07(+3.89%)
Feb 08, 2024 1.760 1.825 1.700 1.800 285,399 +0.05(+2.86%)
Feb 07, 2024 1.720 1.750 1.663 1.750 184,828 +0.03(+1.74%)
Feb 06, 2024 1.720 1.750 1.630 1.720 528,897 +0.00(+0.00%)
Feb 05, 2024 1.830 1.830 1.700 1.720 507,223 -0.13(-7.03%)
Feb 02, 2024 1.950 1.950 1.810 1.850 396,956 -0.12(-6.09%)
Feb 01, 2024 2.050 2.080 1.940 1.970 233,496 -0.07(-3.43%)
Jan 31, 2024 2.010 2.100 1.970 2.040 393,137 +0.04(+2.00%)
Jan 30, 2024 2.110 2.110 1.990 2.000 194,216 -0.10(-4.76%)
Jan 29, 2024 2.010 2.150 1.990 2.100 355,267 +0.04(+1.94%)
Jan 26, 2024 2.110 2.170 2.040 2.060 264,523 -0.03(-1.44%)
Jan 25, 2024 2.030 2.130 1.950 2.090 541,028 +0.08(+3.98%)
Jan 24, 2024 2.030 2.040 1.930 2.010 297,327 +0.01(+0.50%)
Jan 23, 2024 1.990 2.130 1.910 2.000 344,177 +0.01(+0.50%)
Jan 22, 2024 1.940 1.990 1.850 1.990 366,325 +0.09(+4.74%)
Jan 19, 2024 1.840 1.910 1.760 1.900 255,647 +0.06(+3.26%)
Jan 18, 2024 1.920 1.920 1.800 1.840 365,951 -0.04(-2.13%)
Jan 17, 2024 1.760 1.885 1.659 1.880 565,088 +0.07(+3.87%)
Jan 16, 2024 1.950 2.030 1.790 1.810 489,994 -0.11(-5.73%)
Jan 12, 2024 1.870 1.980 1.840 1.920 465,518 +0.06(+3.23%)
Jan 11, 2024 1.940 1.950 1.810 1.860 665,553 -0.08(-4.12%)
Jan 10, 2024 2.180 2.200 1.870 1.940 1,404,779 -0.18(-8.49%)
Jan 09, 2024 2.420 2.440 2.110 2.120 2,482,922 -0.14(-6.19%)
Jan 08, 2024 2.410 2.451 2.230 2.260 683,091 -0.16(-6.61%)
Jan 05, 2024 2.480 2.580 2.110 2.420 769,779 -0.08(-3.20%)
Jan 04, 2024 2.420 2.780 2.380 2.500 880,653 +0.02(+0.81%)
Jan 03, 2024 2.720 2.870 2.300 2.480 1,305,700 -0.21(-7.81%)
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.