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

Fortress Biotech Inc (NQ: FBIO )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.800 1.900 1.760 1.890 212,939 +0.11(+6.18%)
Mar 30, 2020 1.740 1.800 1.640 1.780 347,458 +0.07(+4.09%)
Mar 27, 2020 1.650 1.730 1.590 1.710 287,100 +0.00(+0.00%)
Mar 26, 2020 1.600 1.750 1.600 1.710 358,327 +0.14(+8.92%)
Mar 25, 2020 1.480 1.640 1.480 1.570 487,676 +0.10(+6.80%)
Mar 24, 2020 1.350 1.570 1.310 1.470 454,452 +0.20(+15.75%)
Mar 23, 2020 1.230 1.370 1.140 1.270 651,115 +0.04(+3.25%)
Mar 20, 2020 1.190 1.450 1.190 1.230 313,200 +0.06(+5.13%)
Mar 19, 2020 1.160 1.300 1.130 1.170 276,733 +0.02(+1.74%)
Mar 18, 2020 1.290 1.340 1.120 1.150 384,511 -0.23(-16.67%)
Mar 17, 2020 1.190 1.390 1.090 1.380 547,031 +0.24(+21.05%)
Mar 16, 2020 1.280 1.280 1.040 1.140 776,250 -0.19(-14.29%)
Mar 13, 2020 1.310 1.424 1.180 1.330 632,800 +0.13(+10.83%)
Mar 12, 2020 1.500 1.510 1.200 1.200 880,765 -0.41(-25.47%)
Mar 11, 2020 1.720 1.860 1.530 1.610 541,283 -0.12(-6.94%)
Mar 10, 2020 1.860 1.950 1.680 1.730 355,435 -0.08(-4.42%)
Mar 09, 2020 1.800 1.900 1.750 1.810 582,556 -0.19(-9.50%)
Mar 06, 2020 1.950 2.020 1.913 2.000 233,200 -0.03(-1.48%)
Mar 05, 2020 2.140 2.140 2.000 2.030 294,542 -0.06(-2.87%)
Mar 04, 2020 2.040 2.180 2.030 2.090 332,196 +0.07(+3.47%)
Mar 03, 2020 2.080 2.240 2.010 2.020 514,409 -0.03(-1.46%)
Mar 02, 2020 2.190 2.190 2.035 2.050 251,008 -0.09(-4.21%)
Feb 28, 2020 2.020 2.145 1.960 2.140 583,200 +0.00(+0.00%)
Feb 27, 2020 2.250 2.250 2.000 2.140 555,179 -0.16(-6.96%)
Feb 26, 2020 2.340 2.350 2.270 2.300 347,266 -0.09(-3.77%)
Feb 25, 2020 2.520 2.680 2.330 2.390 463,292 -0.18(-7.00%)
Feb 24, 2020 2.510 2.620 2.430 2.570 488,598 -0.14(-5.17%)
Feb 21, 2020 2.700 2.789 2.630 2.710 283,800 -0.04(-1.45%)
Feb 20, 2020 2.790 2.890 2.710 2.750 347,436 +0.01(+0.36%)
Feb 19, 2020 2.880 2.920 2.680 2.740 539,500 -0.14(-4.86%)
Feb 18, 2020 3.000 3.000 2.830 2.880 363,902 -0.08(-2.70%)
Feb 14, 2020 2.850 3.110 2.840 2.960 995,600 +0.17(+6.09%)
Feb 13, 2020 2.750 2.980 2.695 2.790 1,102,980 +0.11(+4.10%)
Feb 12, 2020 2.660 2.740 2.630 2.680 260,754 +0.02(+0.75%)
Feb 11, 2020 2.590 2.710 2.555 2.660 330,781 +0.08(+3.10%)
Feb 10, 2020 2.590 2.640 2.550 2.580 173,141 +0.00(+0.00%)
Feb 07, 2020 2.600 2.705 2.500 2.580 426,700 +0.02(+0.78%)
Feb 06, 2020 2.410 2.610 2.340 2.560 500,196 +0.19(+8.02%)
Feb 05, 2020 2.350 2.390 2.330 2.370 289,707 +0.05(+2.16%)
Feb 04, 2020 2.270 2.380 2.230 2.320 359,330 +0.09(+4.04%)
Feb 03, 2020 2.250 2.300 2.180 2.230 186,206 -0.02(-0.89%)
Jan 31, 2020 2.370 2.430 2.180 2.250 439,700 -0.12(-5.06%)
Jan 30, 2020 2.420 2.430 2.250 2.370 443,867 -0.08(-3.27%)
Jan 29, 2020 2.500 2.525 2.410 2.450 209,586 -0.01(-0.41%)
Jan 28, 2020 2.600 2.700 2.370 2.460 704,178 +0.01(+0.41%)
Jan 27, 2020 2.550 2.590 2.420 2.450 308,508 -0.16(-6.13%)
Jan 24, 2020 2.660 2.690 2.460 2.610 670,800 -0.03(-1.14%)
Jan 23, 2020 2.770 2.780 2.590 2.640 472,823 -0.16(-5.71%)
Jan 22, 2020 2.700 2.940 2.600 2.800 670,336 +0.10(+3.70%)
Jan 21, 2020 2.550 2.710 2.490 2.700 734,277 +0.12(+4.65%)
Jan 17, 2020 2.790 2.800 2.560 2.580 841,300 -0.23(-8.19%)
Jan 16, 2020 2.500 2.840 2.460 2.810 1,708,088 +0.43(+18.07%)
Jan 15, 2020 2.350 2.430 2.280 2.380 303,156 +0.01(+0.42%)
Jan 14, 2020 2.430 2.480 2.320 2.370 236,072 -0.04(-1.66%)
Jan 13, 2020 2.510 2.518 2.270 2.410 436,297 -0.05(-2.23%)
Jan 10, 2020 2.580 2.739 2.020 2.465 1,515,400 -0.08(-2.95%)
Jan 09, 2020 2.620 2.620 2.430 2.540 317,761 +0.01(+0.40%)
Jan 08, 2020 2.590 2.627 2.400 2.530 507,881 -0.06(-2.32%)
Jan 07, 2020 2.670 2.700 2.560 2.590 300,033 -0.09(-3.36%)
Jan 06, 2020 2.680 2.740 2.600 2.680 243,923 -0.02(-0.74%)
Jan 03, 2020 2.660 2.750 2.523 2.700 450,700 -0.01(-0.37%)
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.