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 (%)
May 31, 2018 3.290 3.470 3.220 3.450 167,942 +0.16(+4.86%)
May 30, 2018 3.430 3.480 3.270 3.290 153,164 -0.10(-2.95%)
May 29, 2018 3.430 3.600 3.370 3.390 238,843 -0.06(-1.74%)
May 25, 2018 3.450 3.450 3.450 0 +0.32(+10.22%)
May 24, 2018 3.250 3.270 3.020 3.130 209,780 -0.13(-3.99%)
May 23, 2018 3.260 3.365 3.230 3.260 93,423 +0.00(+0.00%)
May 22, 2018 3.500 3.520 3.250 3.260 255,617 -0.26(-7.39%)
May 21, 2018 3.630 3.660 3.320 3.520 239,561 -0.09(-2.49%)
May 18, 2018 3.690 3.690 3.600 3.610 97,182 -0.05(-1.37%)
May 17, 2018 3.650 3.710 3.630 3.660 95,500 +0.02(+0.55%)
May 16, 2018 3.580 3.720 3.520 3.640 113,837 +0.06(+1.68%)
May 15, 2018 3.630 3.650 3.500 3.580 127,206 -0.04(-1.10%)
May 14, 2018 3.540 3.690 3.530 3.620 157,697 +0.09(+2.55%)
May 11, 2018 3.720 3.840 3.500 3.530 128,718 -0.19(-5.11%)
May 10, 2018 3.760 3.880 3.610 3.720 85,285 -0.05(-1.33%)
May 09, 2018 3.860 3.914 3.650 3.770 151,173 -0.06(-1.57%)
May 08, 2018 3.750 3.860 3.628 3.830 309,276 +0.10(+2.68%)
May 07, 2018 3.630 3.750 3.570 3.730 137,151 +0.08(+2.19%)
May 04, 2018 3.740 3.815 3.580 3.650 171,213 -0.11(-2.93%)
May 03, 2018 3.870 3.880 3.700 3.760 118,422 -0.12(-3.09%)
May 02, 2018 3.940 4.050 3.860 3.880 80,059 -0.06(-1.52%)
May 01, 2018 4.010 4.010 3.870 3.940 38,855 -0.06(-1.50%)
Apr 30, 2018 4.210 4.280 4.000 4.000 110,382 -0.19(-4.53%)
Apr 27, 2018 4.130 4.240 4.070 4.190 124,564 +0.07(+1.70%)
Apr 26, 2018 4.190 4.240 4.100 4.120 141,905 -0.05(-1.20%)
Apr 25, 2018 4.380 4.530 4.040 4.170 92,908 -0.23(-5.23%)
Apr 24, 2018 4.250 4.490 4.170 4.400 105,965 +0.17(+4.02%)
Apr 23, 2018 4.200 4.360 4.150 4.230 125,135 +0.03(+0.71%)
Apr 20, 2018 4.270 4.310 4.130 4.200 95,028 -0.10(-2.33%)
Apr 19, 2018 4.240 4.360 4.240 4.300 73,229 -0.06(-1.38%)
Apr 18, 2018 4.380 4.490 4.320 4.360 70,203 -0.01(-0.23%)
Apr 17, 2018 4.380 4.480 4.250 4.370 185,859 +0.02(+0.46%)
Apr 16, 2018 4.410 4.460 4.260 4.350 100,685 -0.05(-1.14%)
Apr 13, 2018 4.780 4.810 4.350 4.400 212,051 -0.41(-8.52%)
Apr 12, 2018 4.640 4.980 4.570 4.810 168,757 +0.24(+5.25%)
Apr 11, 2018 4.710 4.770 4.410 4.570 261,508 -0.17(-3.59%)
Apr 10, 2018 4.890 4.930 4.610 4.740 124,068 -0.09(-1.86%)
Apr 09, 2018 4.940 5.020 4.810 4.830 91,741 +0.01(+0.21%)
Apr 06, 2018 5.050 5.120 4.760 4.820 93,457 -0.26(-5.12%)
Apr 05, 2018 5.140 5.220 5.016 5.080 70,083 -0.02(-0.39%)
Apr 04, 2018 4.820 5.150 4.770 5.100 119,201 +0.24(+4.94%)
Apr 03, 2018 4.680 4.930 4.580 4.860 116,216 +0.20(+4.29%)
Apr 02, 2018 4.550 4.760 4.440 4.660 121,524 +0.11(+2.42%)
Mar 29, 2018 4.550 4.550 4.550 0 -0.16(-3.40%)
Mar 28, 2018 4.830 4.830 4.570 4.710 115,473 -0.09(-1.87%)
Mar 27, 2018 4.990 4.990 4.760 4.800 138,580 -0.18(-3.61%)
Mar 26, 2018 4.990 5.040 4.870 4.980 151,621 +0.06(+1.22%)
Mar 23, 2018 5.150 5.150 4.850 4.920 159,568 -0.23(-4.47%)
Mar 22, 2018 5.110 5.260 5.000 5.150 135,875 +0.01(+0.19%)
Mar 21, 2018 5.250 5.360 5.050 5.140 236,510 -0.09(-1.72%)
Mar 20, 2018 5.170 5.350 5.120 5.230 198,686 +0.08(+1.55%)
Mar 19, 2018 5.150 5.250 4.980 5.150 234,772 -0.01(-0.19%)
Mar 16, 2018 4.980 5.200 4.810 5.160 304,019 +0.10(+1.98%)
Mar 15, 2018 5.400 5.488 4.820 5.060 301,418 -0.29(-5.42%)
Mar 14, 2018 5.340 5.540 5.250 5.350 351,913 +0.04(+0.75%)
Mar 13, 2018 4.950 5.430 4.897 5.310 492,420 +0.32(+6.41%)
Mar 12, 2018 4.950 5.000 4.820 4.990 147,900 +0.04(+0.81%)
Mar 09, 2018 4.800 5.000 4.750 4.950 237,713 +0.13(+2.70%)
Mar 08, 2018 4.720 4.850 4.551 4.820 197,963 +0.10(+2.12%)
Mar 07, 2018 4.250 4.750 4.250 4.720 338,450 +0.46(+10.80%)
Mar 06, 2018 4.350 4.350 4.080 4.260 138,380 -0.07(-1.62%)
Mar 05, 2018 4.240 4.350 4.193 4.330 116,392 +0.09(+2.12%)
Mar 02, 2018 4.110 4.270 4.060 4.240 224,832 +0.09(+2.17%)
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.