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, 2016 2.820 2.890 2.740 2.820 78,947 -0.01(-0.35%)
May 27, 2016 2.840 2.830 2.830 2.830 271,400 -0.04(-1.39%)
May 26, 2016 2.830 2.900 2.810 2.870 85,051 +0.02(+0.70%)
May 25, 2016 2.700 2.890 2.680 2.850 77,585 +0.16(+5.95%)
May 24, 2016 2.770 2.790 2.680 2.690 85,178 -0.08(-2.89%)
May 23, 2016 2.770 2.840 2.710 2.770 83,424 +0.01(+0.36%)
May 20, 2016 2.740 2.890 2.690 2.760 66,086 -0.02(-0.72%)
May 19, 2016 2.920 2.920 2.712 2.780 157,748 -0.17(-5.76%)
May 18, 2016 2.890 3.000 2.860 2.950 155,724 +0.09(+3.15%)
May 17, 2016 2.910 2.930 2.850 2.860 78,535 -0.07(-2.39%)
May 16, 2016 2.905 2.930 2.810 2.930 65,386 +0.06(+2.09%)
May 13, 2016 2.800 2.880 2.730 2.870 116,595 +0.04(+1.41%)
May 12, 2016 3.040 3.070 2.800 2.830 238,335 -0.21(-6.91%)
May 11, 2016 3.010 3.070 2.920 3.040 128,432 +0.04(+1.33%)
May 10, 2016 3.110 3.110 2.930 3.000 111,620 -0.08(-2.60%)
May 09, 2016 2.950 3.090 2.950 3.080 88,954 +0.10(+3.36%)
May 06, 2016 2.950 3.020 2.810 2.980 119,191 +0.06(+2.05%)
May 05, 2016 3.210 3.340 2.900 2.920 349,621 -0.26(-8.18%)
May 04, 2016 3.460 3.470 3.180 3.180 112,108 -0.32(-9.14%)
May 03, 2016 3.560 3.620 3.400 3.500 140,804 -0.05(-1.41%)
May 02, 2016 3.470 3.640 3.370 3.550 123,841 +0.06(+1.72%)
Apr 29, 2016 3.680 3.770 3.390 3.490 247,085 -0.20(-5.42%)
Apr 28, 2016 3.850 3.881 3.579 3.690 364,461 -0.11(-2.89%)
Apr 27, 2016 3.760 3.800 3.710 3.800 39,426 +0.00(+0.00%)
Apr 26, 2016 3.900 3.900 3.730 3.800 224,427 -0.10(-2.56%)
Apr 25, 2016 4.080 4.150 3.787 3.900 117,764 -0.17(-4.18%)
Apr 22, 2016 3.980 4.145 3.920 4.070 91,373 +0.09(+2.26%)
Apr 21, 2016 4.160 4.190 3.890 3.980 189,878 -0.17(-4.10%)
Apr 20, 2016 4.100 4.310 3.970 4.150 257,165 +0.02(+0.48%)
Apr 19, 2016 3.890 4.660 3.890 4.130 788,553 +0.24(+6.17%)
Apr 18, 2016 3.590 3.950 3.560 3.890 186,483 +0.28(+7.76%)
Apr 15, 2016 3.540 3.620 3.540 3.610 48,171 +0.04(+1.12%)
Apr 14, 2016 3.480 3.570 3.460 3.570 72,589 +0.07(+2.00%)
Apr 13, 2016 3.490 3.610 3.420 3.500 212,216 +0.00(+0.00%)
Apr 12, 2016 3.450 3.530 3.340 3.500 62,964 +0.07(+2.04%)
Apr 11, 2016 3.450 3.550 3.370 3.430 87,428 -0.06(-1.72%)
Apr 08, 2016 3.510 3.590 3.330 3.490 30,327 +0.00(+0.00%)
Apr 07, 2016 3.520 3.630 3.330 3.490 254,766 +0.00(+0.00%)
Apr 06, 2016 3.290 3.605 3.290 3.490 266,137 +0.15(+4.33%)
Apr 05, 2016 3.310 3.445 3.310 3.345 144,557 +0.04(+1.06%)
Apr 04, 2016 3.130 3.390 3.130 3.310 193,713 +0.15(+4.75%)
Apr 01, 2016 3.070 3.240 3.070 3.160 170,261 +0.06(+1.94%)
Mar 31, 2016 2.990 3.170 2.990 3.100 204,213 +0.12(+3.85%)
Mar 30, 2016 2.990 3.000 2.945 2.985 111,551 +0.01(+0.51%)
Mar 29, 2016 2.960 3.000 2.940 2.970 83,125 -0.02(-0.67%)
Mar 28, 2016 2.950 3.000 2.860 2.990 57,748 -0.01(-0.33%)
Mar 24, 2016 2.970 3.000 3.000 3.000 61,900 +0.00(+0.00%)
Mar 23, 2016 2.980 3.070 2.960 3.000 65,182 +0.00(+0.17%)
Mar 22, 2016 2.970 3.060 2.950 2.995 73,460 -0.00(-0.17%)
Mar 21, 2016 3.010 3.080 2.930 3.000 70,602 -0.04(-1.32%)
Mar 18, 2016 3.060 3.080 2.870 3.040 133,706 -0.02(-0.65%)
Mar 17, 2016 2.900 3.060 2.800 3.060 120,974 +0.08(+2.51%)
Mar 16, 2016 2.940 3.000 2.940 2.985 38,341 +0.02(+0.84%)
Mar 15, 2016 3.230 3.290 2.770 2.960 125,058 -0.33(-10.03%)
Mar 14, 2016 3.250 3.380 3.220 3.290 109,358 +0.04(+1.23%)
Mar 11, 2016 3.260 3.370 3.170 3.250 120,416 +0.04(+1.09%)
Mar 10, 2016 3.050 3.220 2.960 3.215 198,625 +0.09(+3.04%)
Mar 09, 2016 3.050 3.160 3.050 3.120 227,779 +0.14(+4.70%)
Mar 08, 2016 2.970 3.000 2.890 2.980 76,836 +0.02(+0.68%)
Mar 07, 2016 2.900 3.000 2.900 2.960 77,759 +0.02(+0.68%)
Mar 04, 2016 2.980 3.000 2.950 2.940 74,989 -0.01(-0.34%)
Mar 03, 2016 2.960 3.170 2.950 2.950 191,050 +0.01(+0.34%)
Mar 02, 2016 2.900 3.000 2.841 2.940 161,672 +0.04(+1.38%)
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.