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 (%)
Aug 31, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Aug 30, 2018 1.980 2.020 1.920 1.940 279,529 -0.03(-1.52%)
Aug 29, 2018 1.880 1.990 1.870 1.970 114,760 +0.09(+4.79%)
Aug 28, 2018 1.880 1.930 1.850 1.880 148,867 -0.01(-0.53%)
Aug 27, 2018 1.930 1.960 1.875 1.890 153,058 -0.03(-1.56%)
Aug 24, 2018 1.900 1.980 1.870 1.920 180,500 +0.01(+0.52%)
Aug 23, 2018 2.020 2.050 1.900 1.910 208,527 -0.11(-5.45%)
Aug 22, 2018 2.050 2.065 2.000 2.020 93,949 -0.06(-2.88%)
Aug 21, 2018 1.910 2.130 1.910 2.080 111,438 +0.17(+8.90%)
Aug 20, 2018 1.910 1.970 1.850 1.910 145,195 +0.00(+0.00%)
Aug 17, 2018 2.010 2.020 1.910 1.910 88,900 -0.12(-5.91%)
Aug 16, 2018 2.020 2.060 2.000 2.030 161,842 +0.01(+0.50%)
Aug 15, 2018 2.010 2.080 2.000 2.020 190,860 +0.01(+0.50%)
Aug 14, 2018 2.140 2.183 2.000 2.010 151,476 -0.11(-5.19%)
Aug 13, 2018 2.130 2.210 2.050 2.120 109,457 +0.03(+1.44%)
Aug 10, 2018 2.250 2.400 2.080 2.090 155,000 -0.04(-1.88%)
Aug 09, 2018 2.310 2.310 2.100 2.130 221,407 -0.20(-8.58%)
Aug 08, 2018 2.110 2.780 2.003 2.330 841,895 +0.29(+14.22%)
Aug 07, 2018 1.700 2.110 1.410 2.040 850,950 +0.32(+18.60%)
Aug 06, 2018 1.810 1.925 1.700 1.720 393,830 -0.17(-8.99%)
Aug 03, 2018 2.150 2.165 1.880 1.890 327,700 -0.26(-12.09%)
Aug 02, 2018 2.250 2.310 2.050 2.150 153,880 -0.10(-4.44%)
Aug 01, 2018 2.250 2.340 2.220 2.250 115,846 +0.02(+0.90%)
Jul 31, 2018 2.210 2.320 2.210 2.230 128,671 +0.04(+1.83%)
Jul 30, 2018 2.310 2.330 2.180 2.190 198,978 -0.14(-6.01%)
Jul 27, 2018 2.450 2.480 2.300 2.330 142,500 -0.13(-5.28%)
Jul 26, 2018 2.490 2.490 2.370 2.460 157,666 -0.02(-0.81%)
Jul 25, 2018 2.433 2.510 2.433 2.480 145,227 +0.01(+0.40%)
Jul 24, 2018 2.630 2.660 2.450 2.470 232,582 -0.06(-2.37%)
Jul 23, 2018 2.650 2.680 2.520 2.530 150,383 -0.07(-2.69%)
Jul 20, 2018 2.680 2.740 2.580 2.600 157,619 -0.08(-2.99%)
Jul 19, 2018 2.640 2.775 2.550 2.680 166,491 -0.01(-0.37%)
Jul 18, 2018 2.810 2.810 2.680 2.690 161,824 -0.11(-3.93%)
Jul 17, 2018 2.900 2.950 2.780 2.800 120,425 -0.11(-3.78%)
Jul 16, 2018 3.040 3.040 2.850 2.910 88,702 -0.11(-3.64%)
Jul 13, 2018 3.000 3.080 2.990 3.020 44,468 +0.02(+0.67%)
Jul 12, 2018 3.010 3.085 2.960 3.000 28,547 +0.01(+0.33%)
Jul 11, 2018 3.050 3.130 2.980 2.990 30,069 -0.06(-1.97%)
Jul 10, 2018 3.020 3.060 2.985 3.050 39,151 +0.04(+1.33%)
Jul 09, 2018 3.100 3.100 3.010 3.010 55,004 -0.12(-3.83%)
Jul 06, 2018 3.090 3.280 3.080 3.130 64,344 +0.06(+1.95%)
Jul 05, 2018 3.099 2.970 3.070 24,228 +0.03(+0.99%)
Jul 03, 2018 3.040 3.040 3.040 0 -0.02(-0.65%)
Jul 02, 2018 3.080 3.379 3.000 3.060 168,241 +0.08(+2.68%)
Jun 29, 2018 3.040 2.930 2.980 97,247 +0.05(+1.71%)
Jun 28, 2018 3.000 3.000 2.850 2.930 104,268 -0.09(-2.98%)
Jun 27, 2018 3.050 3.090 2.970 3.020 69,700 -0.01(-0.33%)
Jun 26, 2018 3.050 3.090 2.960 3.030 42,918 +0.00(+0.00%)
Jun 25, 2018 3.260 3.260 3.000 3.030 73,294 -0.21(-6.48%)
Jun 22, 2018 3.250 3.330 3.110 3.240 285,591 +0.00(+0.00%)
Jun 21, 2018 3.330 3.450 3.030 3.240 163,073 +0.12(+3.85%)
Jun 20, 2018 3.080 3.130 3.020 3.120 97,166 +0.04(+1.30%)
Jun 19, 2018 2.920 3.120 2.920 3.080 137,711 +0.16(+5.48%)
Jun 18, 2018 2.960 3.070 2.790 2.920 228,602 -0.04(-1.35%)
Jun 15, 2018 3.205 2.910 2.960 227,235 -0.16(-5.13%)
Jun 14, 2018 3.300 3.350 3.120 3.120 138,480 -0.17(-5.17%)
Jun 13, 2018 3.440 3.440 3.260 3.290 117,478 -0.10(-2.95%)
Jun 12, 2018 3.300 3.410 3.281 3.390 66,452 +0.08(+2.42%)
Jun 11, 2018 3.310 3.380 3.250 3.310 67,878 +0.00(+0.00%)
Jun 08, 2018 3.310 3.360 3.250 3.310 78,073 +0.00(+0.00%)
Jun 07, 2018 3.450 3.480 3.300 3.310 79,654 -0.13(-3.78%)
Jun 06, 2018 3.530 3.569 3.430 3.440 52,488 -0.09(-2.55%)
Jun 05, 2018 3.350 3.570 3.340 3.530 100,662 +0.19(+5.69%)
Jun 04, 2018 3.400 3.410 3.270 3.340 76,450 -0.07(-2.05%)
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.