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

Fortress Biotech Inc (NQ: FBIO )

1.740 +0.030 (+1.74%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Oct 31, 2018 0.9594 0.9800 0.8300 0.8334 418,654 -0.10(-10.89%)
Oct 30, 2018 1.020 1.040 0.8915 0.9352 295,729 -0.08(-8.31%)
Oct 29, 2018 1.060 1.060 0.9800 1.020 243,564 -0.03(-2.86%)
Oct 26, 2018 1.010 1.120 1.010 1.050 169,700 +0.02(+1.94%)
Oct 25, 2018 0.9800 1.050 0.9300 1.030 299,559 +0.04(+4.04%)
Oct 24, 2018 0.9300 1.040 0.9200 0.9900 478,586 +0.08(+8.73%)
Oct 23, 2018 0.9100 0.9548 0.8800 0.9105 257,092 -0.00(-0.07%)
Oct 22, 2018 0.9600 0.9600 0.8700 0.9111 444,426 -0.05(-5.59%)
Oct 19, 2018 1.010 1.060 0.9500 0.9650 679,800 -0.05(-4.46%)
Oct 18, 2018 1.150 1.190 0.9700 1.010 694,727 -0.14(-12.17%)
Oct 17, 2018 1.280 1.280 1.150 1.150 291,469 -0.14(-10.85%)
Oct 16, 2018 1.290 1.330 1.270 1.290 150,442 +0.00(+0.00%)
Oct 15, 2018 1.290 1.320 1.250 1.290 173,761 -0.01(-0.77%)
Oct 12, 2018 1.370 1.390 1.300 1.300 135,400 -0.03(-2.26%)
Oct 11, 2018 1.280 1.370 1.260 1.330 359,685 +0.05(+3.91%)
Oct 10, 2018 1.370 1.440 1.280 1.280 222,776 -0.09(-6.57%)
Oct 09, 2018 1.350 1.410 1.350 1.370 126,109 +0.01(+0.74%)
Oct 08, 2018 1.350 1.380 1.310 1.360 92,279 +0.02(+1.49%)
Oct 05, 2018 1.410 1.410 1.330 1.340 330,000 -0.06(-4.29%)
Oct 04, 2018 1.500 1.520 1.380 1.400 184,511 -0.09(-6.04%)
Oct 03, 2018 1.380 1.500 1.380 1.490 339,590 +0.10(+7.19%)
Oct 02, 2018 1.520 1.540 1.360 1.390 281,305 -0.14(-9.15%)
Oct 01, 2018 1.600 1.610 1.490 1.530 376,640 -0.07(-4.38%)
Sep 28, 2018 1.460 1.650 1.430 1.600 353,200 +0.14(+9.59%)
Sep 27, 2018 1.450 1.460 1.370 1.460 327,586 +0.02(+1.39%)
Sep 26, 2018 1.450 1.475 1.430 1.440 124,738 -0.02(-1.37%)
Sep 25, 2018 1.500 1.500 1.420 1.460 250,613 -0.02(-1.35%)
Sep 24, 2018 1.600 1.650 1.450 1.480 469,684 -0.10(-6.33%)
Sep 21, 2018 1.590 1.650 1.520 1.580 462,300 -0.02(-1.25%)
Sep 20, 2018 1.670 1.690 1.570 1.600 213,102 -0.06(-3.61%)
Sep 19, 2018 1.670 1.700 1.660 1.660 115,562 +0.00(+0.00%)
Sep 18, 2018 1.590 1.690 1.550 1.660 335,527 +0.06(+3.75%)
Sep 17, 2018 1.600 1.640 1.520 1.600 401,374 +0.03(+1.91%)
Sep 14, 2018 1.510 1.620 1.480 1.570 378,000 +0.06(+3.97%)
Sep 13, 2018 1.600 1.605 1.490 1.510 244,332 -0.08(-5.03%)
Sep 12, 2018 1.590 1.600 1.510 1.590 195,149 +0.05(+3.25%)
Sep 11, 2018 1.600 1.610 1.430 1.540 367,439 -0.06(-3.75%)
Sep 10, 2018 1.640 1.650 1.590 1.600 113,798 -0.02(-1.23%)
Sep 07, 2018 1.760 1.820 1.590 1.620 285,500 -0.15(-8.47%)
Sep 06, 2018 1.850 1.880 1.760 1.770 131,679 -0.06(-3.28%)
Sep 05, 2018 1.900 1.900 1.800 1.830 111,443 -0.06(-3.17%)
Sep 04, 2018 1.970 1.971 1.870 1.890 127,079 -0.08(-4.06%)
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%)
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.