Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc 9.375% Series A Cumulativ (NQ: FBIOP )

5.161 -0.049 (-0.93%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 5.210 5.350 5.060 5.161 14,890 -0.05(-0.93%)
Oct 03, 2024 5.183 5.279 5.160 5.210 15,731 -0.04(-0.76%)
Oct 02, 2024 5.160 5.447 5.160 5.250 8,151 +0.14(+2.74%)
Oct 01, 2024 5.389 5.455 5.060 5.110 17,726 -0.34(-6.24%)
Sep 30, 2024 5.460 5.500 5.370 5.450 12,874 +0.13(+2.38%)
Sep 27, 2024 5.210 5.450 5.052 5.323 18,827 +0.07(+1.39%)
Sep 26, 2024 5.440 5.450 5.200 5.250 13,995 +0.01(+0.19%)
Sep 25, 2024 5.470 5.500 5.170 5.240 13,441 +0.11(+2.14%)
Sep 24, 2024 5.200 5.646 4.860 5.130 59,765 -0.10(-1.91%)
Sep 23, 2024 5.400 5.480 5.200 5.230 24,914 -0.17(-3.24%)
Sep 20, 2024 5.690 5.690 5.260 5.405 48,089 -0.20(-3.57%)
Sep 19, 2024 5.870 5.870 5.310 5.605 23,070 -0.10(-1.84%)
Sep 18, 2024 5.600 5.830 5.599 5.710 7,536 -0.04(-0.70%)
Sep 17, 2024 5.920 5.921 5.290 5.750 16,296 -0.17(-2.87%)
Sep 16, 2024 5.960 5.960 5.840 5.920 4,117 +0.14(+2.51%)
Sep 13, 2024 5.500 5.900 5.490 5.775 8,058 +0.17(+2.94%)
Sep 12, 2024 5.740 5.750 5.260 5.610 35,892 -0.19(-3.28%)
Sep 11, 2024 5.725 6.042 5.665 5.800 30,185 -0.24(-3.97%)
Sep 10, 2024 6.195 6.200 5.610 6.040 13,540 -0.16(-2.58%)
Sep 09, 2024 6.310 6.617 5.550 6.200 35,945 -0.40(-6.06%)
Sep 06, 2024 6.300 6.600 6.300 6.600 12,158 +0.20(+3.12%)
Sep 05, 2024 6.560 6.680 6.400 6.400 27,323 -0.16(-2.44%)
Sep 04, 2024 6.530 6.600 6.400 6.560 17,029 +0.00(+0.08%)
Sep 03, 2024 6.580 6.720 6.500 6.555 11,256 -0.02(-0.37%)
Aug 30, 2024 6.710 6.710 6.500 6.579 5,078 -0.07(-1.07%)
Aug 29, 2024 6.500 6.710 6.428 6.650 20,622 +0.14(+2.15%)
Aug 28, 2024 6.500 6.720 6.300 6.510 21,454 +0.00(+0.00%)
Aug 27, 2024 6.660 6.980 6.500 6.510 25,627 -0.13(-1.96%)
Aug 26, 2024 6.640 7.050 6.620 6.640 18,925 +0.00(+0.00%)
Aug 23, 2024 6.760 6.760 6.460 6.640 10,450 +0.19(+2.95%)
Aug 22, 2024 6.540 6.700 6.430 6.450 6,731 +0.05(+0.78%)
Aug 21, 2024 6.240 6.640 6.240 6.400 13,954 +0.09(+1.43%)
Aug 20, 2024 6.350 6.405 6.260 6.310 14,776 -0.08(-1.25%)
Aug 19, 2024 6.700 6.700 6.300 6.390 30,727 -0.05(-0.78%)
Aug 16, 2024 6.690 6.700 6.150 6.440 49,317 -0.15(-2.28%)
Aug 15, 2024 6.700 6.700 6.550 6.590 50,443 -0.09(-1.35%)
Aug 14, 2024 6.890 6.920 6.530 6.680 44,390 -0.21(-3.05%)
Aug 13, 2024 6.750 7.180 6.700 6.890 23,958 -0.04(-0.54%)
Aug 12, 2024 7.020 7.400 6.670 6.928 55,521 -0.18(-2.56%)
Aug 09, 2024 7.160 7.870 7.000 7.110 19,602 -0.14(-1.93%)
Aug 08, 2024 7.519 7.519 7.000 7.250 60,367 -0.19(-2.55%)
Aug 07, 2024 7.880 8.150 7.390 7.440 17,319 -0.44(-5.58%)
Aug 06, 2024 7.750 8.050 7.750 7.880 9,162 +0.24(+3.14%)
Aug 05, 2024 8.000 8.250 7.400 7.640 30,397 -0.49(-6.03%)
Aug 02, 2024 8.200 8.323 8.020 8.130 24,693 -0.24(-2.87%)
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.