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, 2022 1.000 1.065 1.000 1.020 88,227 +0.02(+2.00%)
Aug 30, 2022 1.040 1.050 0.9552 1.000 184,203 -0.02(-1.96%)
Aug 29, 2022 1.030 1.040 0.9670 1.020 207,614 +0.00(+0.00%)
Aug 26, 2022 1.080 1.100 0.9980 1.020 183,557 -0.05(-4.67%)
Aug 25, 2022 1.120 1.120 1.070 1.070 67,219 -0.02(-1.83%)
Aug 24, 2022 1.060 1.120 1.050 1.090 95,508 +0.05(+4.81%)
Aug 23, 2022 1.070 1.079 1.040 1.040 151,732 -0.01(-0.95%)
Aug 22, 2022 1.130 1.130 1.050 1.050 172,118 -0.09(-7.89%)
Aug 19, 2022 1.150 1.240 1.120 1.140 244,604 -0.04(-3.39%)
Aug 18, 2022 1.160 1.210 1.150 1.180 176,435 +0.01(+0.85%)
Aug 17, 2022 1.210 1.230 1.160 1.170 213,272 -0.06(-4.88%)
Aug 16, 2022 1.290 1.290 1.190 1.230 163,727 -0.04(-3.15%)
Aug 15, 2022 1.270 1.290 1.190 1.270 188,817 +0.00(+0.00%)
Aug 12, 2022 1.310 1.325 1.250 1.270 341,462 -0.02(-1.55%)
Aug 11, 2022 1.220 1.310 1.201 1.290 410,191 +0.08(+6.61%)
Aug 10, 2022 1.130 1.220 1.129 1.210 178,069 +0.10(+9.01%)
Aug 09, 2022 1.230 1.230 1.060 1.110 410,970 -0.10(-8.26%)
Aug 08, 2022 1.270 1.320 1.180 1.210 576,620 +0.00(+0.00%)
Aug 05, 2022 1.120 1.240 1.100 1.210 507,919 +0.07(+6.14%)
Aug 04, 2022 1.060 1.240 1.040 1.140 953,967 +0.14(+14.00%)
Aug 03, 2022 0.8800 1.020 0.8808 1.000 409,437 +0.12(+13.79%)
Aug 02, 2022 0.8400 0.9000 0.8400 0.8788 90,601 +0.01(+1.71%)
Aug 01, 2022 0.8700 0.9000 0.8550 0.8640 204,348 +0.00(+0.40%)
Jul 29, 2022 0.9000 0.9000 0.8513 0.8606 165,750 -0.03(-3.33%)
Jul 28, 2022 0.9000 0.9100 0.8702 0.8902 174,321 -0.01(-0.87%)
Jul 27, 2022 0.9000 0.9079 0.8700 0.8980 318,549 +0.02(+2.84%)
Jul 26, 2022 0.9000 0.9201 0.8600 0.8732 197,235 -0.03(-3.04%)
Jul 25, 2022 0.9900 0.9980 0.8980 0.9006 195,598 -0.05(-5.21%)
Jul 22, 2022 1.030 1.030 0.9500 0.9501 235,279 -0.07(-6.85%)
Jul 21, 2022 1.010 1.020 0.9901 1.020 90,452 +0.01(+0.99%)
Jul 20, 2022 0.9904 1.070 0.9904 1.010 442,819 +0.03(+2.99%)
Jul 19, 2022 0.9300 0.9900 0.9200 0.9807 385,443 +0.06(+6.60%)
Jul 18, 2022 0.9000 0.9399 0.8533 0.9200 715,366 +0.05(+5.75%)
Jul 15, 2022 0.8800 0.8800 0.8561 0.8700 175,892 -0.01(-0.85%)
Jul 14, 2022 0.8510 0.8900 0.8510 0.8775 280,278 -0.00(-0.16%)
Jul 13, 2022 0.8600 0.9149 0.8550 0.8789 163,061 -0.00(-0.36%)
Jul 12, 2022 0.8900 0.9380 0.8700 0.8821 329,115 -0.01(-1.32%)
Jul 11, 2022 0.9001 0.9250 0.8867 0.8939 166,086 -0.03(-3.36%)
Jul 08, 2022 0.9000 0.9330 0.8727 0.9250 336,254 +0.03(+3.12%)
Jul 07, 2022 0.8400 0.9150 0.8310 0.8970 608,351 +0.05(+6.15%)
Jul 06, 2022 0.8401 0.8870 0.8200 0.8450 472,612 +0.01(+1.44%)
Jul 05, 2022 0.8000 1.070 0.8000 0.8330 6,644,783 +0.03(+4.12%)
Jul 01, 2022 0.8278 0.8619 0.8000 0.8000 355,950 -0.04(-4.75%)
Jun 30, 2022 0.8400 0.8840 0.8203 0.8399 338,526 -0.03(-3.47%)
Jun 29, 2022 0.8325 0.8792 0.8221 0.8701 232,016 +0.05(+5.74%)
Jun 28, 2022 0.8500 0.8600 0.8220 0.8229 170,960 -0.04(-4.14%)
Jun 27, 2022 0.8700 0.9000 0.8200 0.8584 625,792 -0.02(-2.76%)
Jun 24, 2022 0.9400 1.000 0.8700 0.8828 7,625,801 -0.06(-6.09%)
Jun 23, 2022 0.8800 0.9500 0.8670 0.9400 611,599 +0.06(+7.11%)
Jun 22, 2022 0.8513 0.9400 0.8302 0.8776 524,485 +0.04(+4.64%)
Jun 21, 2022 0.8600 0.8987 0.8100 0.8387 639,670 +0.04(+4.84%)
Jun 17, 2022 0.8542 0.9068 0.8000 0.8000 626,232 -0.05(-6.35%)
Jun 16, 2022 0.9100 0.9116 0.8357 0.8542 492,092 -0.07(-7.63%)
Jun 15, 2022 0.9400 0.9550 0.9000 0.9248 224,918 -0.01(-0.71%)
Jun 14, 2022 0.9577 0.9918 0.9200 0.9314 334,015 -0.03(-3.49%)
Jun 13, 2022 0.9100 0.9651 0.8416 0.9651 443,514 +0.06(+6.43%)
Jun 10, 2022 1.000 1.000 0.8702 0.9068 516,352 -0.11(-11.10%)
Jun 09, 2022 1.050 1.080 1.010 1.020 628,791 -0.03(-2.86%)
Jun 08, 2022 0.9800 1.090 0.9777 1.050 585,145 +0.04(+3.96%)
Jun 07, 2022 0.8900 1.030 0.8900 1.010 928,421 +0.09(+10.30%)
Jun 06, 2022 0.9200 0.9500 0.8604 0.9157 605,112 +0.02(+1.74%)
Jun 03, 2022 0.8130 0.9000 0.8130 0.9000 446,395 +0.07(+8.85%)
Jun 02, 2022 0.8400 0.8400 0.7800 0.8268 321,443 +0.03(+3.58%)
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.