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, 2020 2.640 2.700 2.550 2.680 704,614 +0.02(+0.56%)
Jun 29, 2020 2.700 2.700 2.530 2.665 682,170 +0.06(+2.11%)
Jun 26, 2020 2.810 2.890 2.550 2.610 7,934,200 -0.20(-7.12%)
Jun 25, 2020 2.910 2.930 2.670 2.810 830,260 -0.09(-3.10%)
Jun 24, 2020 2.730 2.930 2.650 2.900 1,169,969 +0.18(+6.62%)
Jun 23, 2020 2.910 2.930 2.620 2.720 958,731 -0.15(-5.23%)
Jun 22, 2020 3.080 3.090 2.830 2.870 546,398 -0.15(-4.97%)
Jun 19, 2020 2.840 3.109 2.800 3.020 1,763,200 +0.23(+8.24%)
Jun 18, 2020 2.790 2.960 2.760 2.790 556,864 -0.01(-0.36%)
Jun 17, 2020 2.900 2.900 2.800 2.800 371,884 -0.07(-2.44%)
Jun 16, 2020 2.960 2.960 2.766 2.870 427,791 +0.04(+1.41%)
Jun 15, 2020 2.740 2.900 2.690 2.830 746,255 +0.06(+2.17%)
Jun 12, 2020 2.650 2.840 2.600 2.770 728,600 +0.23(+9.06%)
Jun 11, 2020 2.800 2.820 2.500 2.540 932,631 -0.34(-11.81%)
Jun 10, 2020 2.930 3.010 2.880 2.880 591,578 -0.03(-1.03%)
Jun 09, 2020 2.990 3.070 2.850 2.910 455,206 -0.07(-2.35%)
Jun 08, 2020 3.030 3.100 2.950 2.980 675,212 +0.01(+0.34%)
Jun 05, 2020 2.930 3.080 2.910 2.970 792,700 +0.08(+2.77%)
Jun 04, 2020 3.030 3.060 2.860 2.890 681,568 -0.13(-4.30%)
Jun 03, 2020 3.180 3.200 2.990 3.020 923,083 -0.14(-4.43%)
Jun 02, 2020 3.000 3.190 2.800 3.160 786,442 +0.17(+5.69%)
Jun 01, 2020 2.880 3.040 2.840 2.990 1,084,738 +0.09(+3.10%)
May 29, 2020 2.920 2.970 2.760 2.900 434,000 -0.03(-1.02%)
May 28, 2020 3.020 3.100 2.920 2.930 335,389 -0.07(-2.33%)
May 27, 2020 3.060 3.090 2.830 3.000 539,157 +0.00(+0.00%)
May 26, 2020 2.950 3.100 2.800 3.000 879,432 +0.17(+6.01%)
May 22, 2020 2.660 2.890 2.620 2.830 717,400 +0.18(+6.79%)
May 21, 2020 2.610 2.695 2.550 2.650 272,861 +0.05(+1.92%)
May 20, 2020 2.550 2.690 2.520 2.600 570,464 +0.05(+1.96%)
May 19, 2020 2.630 2.700 2.520 2.550 260,228 -0.07(-2.67%)
May 18, 2020 2.620 2.750 2.470 2.620 776,161 +0.05(+1.95%)
May 15, 2020 2.520 2.600 2.460 2.570 321,600 +0.00(+0.00%)
May 14, 2020 2.500 2.650 2.350 2.570 418,891 +0.07(+2.80%)
May 13, 2020 2.460 2.600 2.350 2.500 592,286 +0.01(+0.40%)
May 12, 2020 2.700 2.750 2.320 2.490 1,305,775 -0.15(-5.68%)
May 11, 2020 2.240 2.670 2.200 2.640 1,921,980 +0.42(+18.92%)
May 08, 2020 2.320 2.456 2.110 2.220 4,818,600 +0.13(+6.22%)
May 07, 2020 2.170 2.170 2.036 2.090 264,264 -0.03(-1.42%)
May 06, 2020 2.050 2.180 2.020 2.120 362,159 +0.08(+3.92%)
May 05, 2020 2.130 2.200 2.020 2.040 309,582 -0.05(-2.39%)
May 04, 2020 2.010 2.200 2.000 2.090 332,184 +0.05(+2.45%)
May 01, 2020 2.070 2.070 1.890 2.040 283,300 -0.07(-3.32%)
Apr 30, 2020 2.030 2.120 2.000 2.110 509,331 +0.08(+3.94%)
Apr 29, 2020 2.080 2.080 1.960 2.030 572,655 -0.02(-0.98%)
Apr 28, 2020 2.060 2.130 1.991 2.050 262,967 +0.01(+0.49%)
Apr 27, 2020 2.120 2.170 1.990 2.040 327,138 -0.04(-1.92%)
Apr 24, 2020 2.050 2.140 1.980 2.080 129,100 +0.03(+1.46%)
Apr 23, 2020 1.970 2.150 1.970 2.050 207,345 +0.07(+3.54%)
Apr 22, 2020 2.160 2.240 1.940 1.980 372,909 -0.11(-5.26%)
Apr 21, 2020 2.210 2.220 2.070 2.090 145,197 -0.11(-5.00%)
Apr 20, 2020 2.280 2.400 2.160 2.200 327,688 -0.03(-1.35%)
Apr 17, 2020 2.210 2.260 2.100 2.230 230,400 +0.05(+2.29%)
Apr 16, 2020 2.200 2.440 2.130 2.180 444,345 -0.02(-0.91%)
Apr 15, 2020 2.100 2.250 1.970 2.200 370,207 +0.04(+1.85%)
Apr 14, 2020 2.190 2.220 2.080 2.160 256,778 +0.02(+0.93%)
Apr 13, 2020 2.080 2.200 1.960 2.140 253,787 +0.12(+5.94%)
Apr 09, 2020 1.990 2.060 1.880 2.020 505,100 +0.12(+6.32%)
Apr 08, 2020 1.840 2.140 1.840 1.900 3,026,609 +0.07(+3.83%)
Apr 07, 2020 2.020 2.090 1.810 1.830 353,244 -0.17(-8.50%)
Apr 06, 2020 1.940 2.100 1.910 2.000 397,748 +0.10(+5.26%)
Apr 03, 2020 1.850 1.910 1.800 1.900 178,500 +0.07(+3.83%)
Apr 02, 2020 1.850 1.920 1.790 1.830 237,966 -0.02(-1.08%)
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.