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 (%)
Sep 30, 2019 1.370 1.460 1.340 1.410 173,732 +0.04(+2.92%)
Sep 27, 2019 1.380 1.420 1.360 1.370 202,000 -0.02(-1.44%)
Sep 26, 2019 1.380 1.460 1.352 1.390 257,052 +0.02(+1.46%)
Sep 25, 2019 1.478 1.480 1.370 1.370 223,621 -0.09(-6.16%)
Sep 24, 2019 1.616 1.616 1.430 1.460 421,909 -0.13(-8.18%)
Sep 23, 2019 1.600 1.662 1.550 1.590 153,963 -0.03(-1.85%)
Sep 20, 2019 1.710 1.746 1.600 1.620 462,500 -0.05(-2.99%)
Sep 19, 2019 1.840 1.860 1.670 1.670 260,923 -0.14(-7.73%)
Sep 18, 2019 1.860 1.900 1.790 1.810 273,061 -0.05(-2.69%)
Sep 17, 2019 1.920 1.940 1.820 1.860 121,348 -0.06(-3.12%)
Sep 16, 2019 1.830 1.980 1.810 1.920 258,167 +0.06(+3.23%)
Sep 13, 2019 1.860 1.880 1.800 1.860 199,000 +0.01(+0.54%)
Sep 12, 2019 1.930 1.930 1.827 1.850 220,329 -0.08(-4.15%)
Sep 11, 2019 1.910 1.970 1.810 1.930 329,193 +0.04(+2.12%)
Sep 10, 2019 1.900 1.940 1.830 1.890 281,066 -0.03(-1.56%)
Sep 09, 2019 2.010 2.010 1.880 1.920 192,003 -0.04(-2.04%)
Sep 06, 2019 1.800 2.050 1.760 1.960 674,900 +0.16(+8.89%)
Sep 05, 2019 1.750 1.810 1.710 1.800 300,328 +0.06(+3.45%)
Sep 04, 2019 1.770 1.790 1.720 1.740 204,951 -0.01(-0.57%)
Sep 03, 2019 1.800 1.830 1.740 1.750 208,740 -0.06(-3.31%)
Aug 30, 2019 1.790 1.840 1.770 1.810 256,600 +0.02(+1.12%)
Aug 29, 2019 1.800 1.827 1.750 1.790 186,777 +0.03(+1.70%)
Aug 28, 2019 1.750 1.830 1.710 1.760 390,189 +0.00(+0.00%)
Aug 27, 2019 1.770 1.850 1.740 1.760 670,782 -0.05(-2.76%)
Aug 26, 2019 1.950 1.970 1.680 1.810 2,953,688 +0.23(+14.56%)
Aug 23, 2019 1.760 1.760 1.575 1.580 286,800 -0.18(-10.23%)
Aug 22, 2019 1.840 1.846 1.710 1.760 585,019 -0.04(-2.22%)
Aug 21, 2019 1.750 1.840 1.720 1.800 432,472 +0.06(+3.45%)
Aug 20, 2019 1.690 1.750 1.660 1.740 318,108 +0.06(+3.57%)
Aug 19, 2019 1.630 1.750 1.570 1.680 293,329 +0.08(+5.00%)
Aug 16, 2019 1.560 1.670 1.525 1.600 160,000 +0.07(+4.58%)
Aug 15, 2019 1.570 1.650 1.493 1.530 210,049 -0.05(-3.16%)
Aug 14, 2019 1.480 1.610 1.390 1.580 390,458 +0.08(+5.33%)
Aug 13, 2019 1.330 1.500 1.300 1.500 555,733 +0.17(+12.78%)
Aug 12, 2019 1.410 1.420 1.280 1.330 346,686 -0.01(-0.75%)
Aug 09, 2019 1.310 1.390 1.310 1.340 372,000 +0.02(+1.52%)
Aug 08, 2019 1.320 1.340 1.290 1.320 194,232 +0.01(+0.76%)
Aug 07, 2019 1.300 1.350 1.290 1.310 254,420 -0.01(-0.76%)
Aug 06, 2019 1.300 1.350 1.230 1.320 342,839 +0.02(+1.54%)
Aug 05, 2019 1.350 1.390 1.280 1.300 202,659 -0.08(-5.80%)
Aug 02, 2019 1.380 1.400 1.310 1.380 88,700 +0.00(+0.00%)
Aug 01, 2019 1.360 1.410 1.300 1.380 236,681 +0.01(+0.73%)
Jul 31, 2019 1.390 1.450 1.360 1.370 162,294 -0.03(-2.14%)
Jul 30, 2019 1.370 1.490 1.370 1.400 310,766 +0.03(+2.19%)
Jul 29, 2019 1.260 1.410 1.260 1.370 288,277 +0.10(+7.87%)
Jul 26, 2019 1.280 1.340 1.260 1.270 176,800 -0.01(-0.78%)
Jul 25, 2019 1.370 1.370 1.280 1.280 210,425 -0.06(-4.48%)
Jul 24, 2019 1.270 1.370 1.220 1.340 417,452 +0.08(+6.35%)
Jul 23, 2019 1.340 1.340 1.260 1.260 202,928 -0.04(-3.08%)
Jul 22, 2019 1.370 1.400 1.290 1.300 178,907 -0.07(-5.11%)
Jul 19, 2019 1.260 1.410 1.260 1.370 372,200 +0.11(+8.73%)
Jul 18, 2019 1.380 1.380 1.210 1.260 397,949 -0.11(-8.03%)
Jul 17, 2019 1.410 1.420 1.300 1.370 539,715 -0.05(-3.52%)
Jul 16, 2019 1.510 1.522 1.380 1.420 578,043 -0.10(-6.58%)
Jul 15, 2019 1.530 1.560 1.500 1.520 227,604 -0.02(-1.30%)
Jul 12, 2019 1.600 1.600 1.520 1.540 193,600 -0.05(-3.14%)
Jul 11, 2019 1.720 1.730 1.560 1.590 281,803 -0.14(-8.09%)
Jul 10, 2019 1.670 1.770 1.640 1.730 621,243 +0.07(+4.22%)
Jul 09, 2019 1.580 1.690 1.570 1.660 495,580 +0.07(+4.40%)
Jul 08, 2019 1.500 1.600 1.500 1.590 370,005 +0.07(+4.61%)
Jul 05, 2019 1.540 1.570 1.500 1.520 168,400 -0.04(-2.56%)
Jul 03, 2019 1.490 1.570 1.470 1.560 128,900 +0.05(+3.31%)
Jul 02, 2019 1.560 1.570 1.460 1.510 304,171 -0.04(-2.58%)
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.