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, 2015 2.820 2.980 2.670 2.750 125,861 -0.13(-4.51%)
Aug 28, 2015 2.660 2.950 2.660 2.880 136,339 +0.23(+8.68%)
Aug 27, 2015 2.500 2.670 2.480 2.650 66,695 +0.19(+7.72%)
Aug 26, 2015 2.580 2.580 2.340 2.460 123,271 -0.02(-0.81%)
Aug 25, 2015 2.400 2.650 2.400 2.480 273,521 +0.21(+9.25%)
Aug 24, 2015 2.300 2.365 2.000 2.270 385,390 -0.24(-9.56%)
Aug 21, 2015 2.750 2.798 2.510 2.510 273,290 -0.27(-9.71%)
Aug 20, 2015 2.910 2.930 2.760 2.780 186,596 -0.19(-6.40%)
Aug 19, 2015 3.030 3.080 2.930 2.970 167,979 -0.06(-1.98%)
Aug 18, 2015 3.080 3.140 3.030 3.030 167,652 -0.07(-2.26%)
Aug 17, 2015 3.060 3.140 3.033 3.100 143,691 +0.02(+0.65%)
Aug 14, 2015 3.090 3.140 3.000 3.080 186,903 -0.02(-0.65%)
Aug 13, 2015 3.120 3.220 3.100 3.100 139,579 -0.09(-2.82%)
Aug 12, 2015 3.000 3.230 2.980 3.190 115,161 +0.15(+4.93%)
Aug 11, 2015 3.090 3.200 2.940 3.040 178,315 -0.11(-3.49%)
Aug 10, 2015 3.290 3.370 3.050 3.150 354,615 -0.10(-3.08%)
Aug 07, 2015 3.250 3.390 3.110 3.250 212,695 -0.07(-2.11%)
Aug 06, 2015 3.410 3.410 3.225 3.320 260,684 -0.04(-1.19%)
Aug 05, 2015 3.440 3.480 3.300 3.360 180,103 -0.07(-2.04%)
Aug 04, 2015 3.450 3.500 3.420 3.430 133,809 -0.05(-1.44%)
Aug 03, 2015 3.440 3.500 3.410 3.480 142,310 +0.11(+3.26%)
Jul 31, 2015 3.500 3.600 3.350 3.370 181,703 -0.09(-2.60%)
Jul 30, 2015 3.400 3.500 3.300 3.460 201,921 +0.05(+1.47%)
Jul 29, 2015 3.560 3.560 3.260 3.410 309,724 -0.15(-4.21%)
Jul 28, 2015 3.470 3.680 3.350 3.560 1,019,604 +0.12(+3.49%)
Jul 27, 2015 3.450 3.510 3.320 3.440 229,080 -0.04(-1.15%)
Jul 24, 2015 3.530 3.620 3.450 3.480 337,683 -0.12(-3.33%)
Jul 23, 2015 3.430 3.720 3.430 3.600 249,267 +0.02(+0.56%)
Jul 22, 2015 3.550 3.840 3.330 3.580 555,483 -0.01(-0.28%)
Jul 21, 2015 3.580 3.850 3.550 3.590 303,396 +0.01(+0.28%)
Jul 20, 2015 3.780 3.780 3.550 3.580 139,810 -0.19(-5.04%)
Jul 17, 2015 3.630 4.000 3.630 3.770 258,104 +0.24(+6.80%)
Jul 16, 2015 3.710 3.820 3.520 3.530 121,285 -0.18(-4.85%)
Jul 15, 2015 3.820 3.820 3.700 3.710 78,898 -0.10(-2.62%)
Jul 14, 2015 3.820 3.940 3.650 3.810 114,509 +0.08(+2.14%)
Jul 13, 2015 3.800 3.940 3.690 3.730 166,601 +0.05(+1.36%)
Jul 10, 2015 3.550 3.760 3.510 3.680 110,024 +0.18(+5.14%)
Jul 09, 2015 3.580 3.580 3.480 3.500 54,838 +0.01(+0.29%)
Jul 08, 2015 3.480 3.560 3.480 3.490 133,096 -0.06(-1.83%)
Jul 07, 2015 3.520 3.665 3.450 3.555 170,748 +0.01(+0.14%)
Jul 06, 2015 3.580 3.640 3.460 3.550 72,660 -0.05(-1.39%)
Jul 02, 2015 3.320 3.600 3.600 3.600 162,300 +0.25(+7.46%)
Jul 01, 2015 3.460 3.610 3.320 3.350 103,130 -0.01(-0.30%)
Jun 30, 2015 3.240 3.430 3.230 3.360 100,496 +0.14(+4.35%)
Jun 29, 2015 3.400 3.510 3.200 3.220 269,346 -0.29(-8.26%)
Jun 26, 2015 3.800 3.800 3.370 3.510 262,944 -0.24(-6.40%)
Jun 25, 2015 3.680 3.820 3.630 3.750 222,892 +0.08(+2.18%)
Jun 24, 2015 3.720 3.850 3.570 3.670 122,584 -0.02(-0.54%)
Jun 23, 2015 3.840 3.960 3.650 3.690 252,607 -0.13(-3.40%)
Jun 22, 2015 3.700 4.080 3.519 3.820 1,035,148 +0.16(+4.37%)
Jun 19, 2015 3.120 3.690 3.100 3.660 1,442,741 +0.54(+17.31%)
Jun 18, 2015 3.120 3.270 3.120 3.120 162,329 +0.00(+0.00%)
Jun 17, 2015 2.880 3.201 2.530 3.120 530,450 +0.13(+4.35%)
Jun 16, 2015 2.960 3.300 2.950 2.990 543,170 +0.04(+1.36%)
Jun 15, 2015 3.030 3.050 2.920 2.950 196,475 -0.14(-4.53%)
Jun 12, 2015 3.180 3.270 3.080 3.090 87,147 -0.06(-1.90%)
Jun 11, 2015 3.100 3.200 3.090 3.150 237,770 +0.07(+2.27%)
Jun 10, 2015 3.090 3.130 3.050 3.080 88,655 -0.06(-1.91%)
Jun 09, 2015 3.100 3.210 3.010 3.140 75,827 +0.06(+1.95%)
Jun 08, 2015 3.230 3.300 3.070 3.080 73,788 -0.15(-4.64%)
Jun 05, 2015 2.920 3.370 2.920 3.230 112,816 +0.12(+3.86%)
Jun 04, 2015 3.400 3.450 2.860 3.110 515,943 -0.29(-8.53%)
Jun 03, 2015 2.870 3.440 2.840 3.400 682,607 +0.54(+18.88%)
Jun 02, 2015 2.840 2.930 2.820 2.860 94,837 +0.02(+0.70%)
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.