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 (%)
Jul 31, 2017 4.450 4.560 4.390 4.440 112,305 -0.03(-0.67%)
Jul 28, 2017 4.420 4.525 4.410 4.470 66,840 -0.01(-0.22%)
Jul 27, 2017 4.700 4.780 4.465 4.480 129,880 -0.17(-3.66%)
Jul 26, 2017 4.620 4.710 4.520 4.650 154,918 +0.01(+0.22%)
Jul 25, 2017 4.830 4.847 4.550 4.640 174,710 -0.16(-3.33%)
Jul 24, 2017 4.840 4.930 4.790 4.800 117,258 -0.07(-1.44%)
Jul 21, 2017 4.800 5.070 4.760 4.870 633,516 +0.20(+4.28%)
Jul 20, 2017 4.930 4.660 4.670 196,203 -0.08(-1.68%)
Jul 19, 2017 4.620 4.840 4.620 4.750 131,983 +0.15(+3.26%)
Jul 18, 2017 4.640 4.770 4.550 4.600 192,748 -0.06(-1.29%)
Jul 17, 2017 4.570 4.785 4.520 4.660 153,229 +0.11(+2.42%)
Jul 14, 2017 4.440 4.620 4.409 4.550 73,143 +0.08(+1.79%)
Jul 13, 2017 4.660 4.660 4.349 4.470 242,706 -0.23(-4.89%)
Jul 12, 2017 4.580 4.740 4.510 4.700 148,292 +0.16(+3.52%)
Jul 11, 2017 4.720 4.780 4.530 4.540 194,743 +0.01(+0.22%)
Jul 10, 2017 4.690 4.690 4.510 4.530 113,464 -0.18(-3.82%)
Jul 07, 2017 4.610 4.750 4.540 4.710 199,599 +0.10(+2.17%)
Jul 06, 2017 4.630 4.720 4.520 4.610 182,722 +0.00(+0.00%)
Jul 05, 2017 4.640 4.650 4.490 4.610 188,850 -0.09(-1.91%)
Jul 03, 2017 4.770 4.780 4.440 4.700 139,886 -0.05(-1.05%)
Jun 30, 2017 4.980 4.980 4.750 4.750 187,301 -0.23(-4.62%)
Jun 29, 2017 4.910 4.980 4.690 4.980 317,485 +0.08(+1.63%)
Jun 28, 2017 4.860 4.980 4.800 4.900 295,990 +0.09(+1.87%)
Jun 27, 2017 5.050 5.050 4.670 4.810 479,770 -0.17(-3.41%)
Jun 26, 2017 4.890 5.032 4.710 4.980 319,522 +0.11(+2.26%)
Jun 23, 2017 4.800 4.920 4.720 4.870 420,017 +0.05(+1.04%)
Jun 22, 2017 4.790 4.980 4.690 4.820 251,793 +0.03(+0.63%)
Jun 21, 2017 4.860 5.040 4.700 4.790 273,769 -0.05(-1.03%)
Jun 20, 2017 4.630 4.870 4.350 4.840 281,680 +0.22(+4.76%)
Jun 19, 2017 4.500 4.750 4.360 4.620 365,135 +0.19(+4.29%)
Jun 16, 2017 4.260 4.450 4.170 4.430 408,504 +0.09(+2.07%)
Jun 15, 2017 4.440 4.450 4.200 4.340 276,538 -0.08(-1.81%)
Jun 14, 2017 4.320 4.650 4.230 4.420 146,921 +0.10(+2.31%)
Jun 13, 2017 4.480 4.480 4.150 4.320 220,250 -0.15(-3.36%)
Jun 12, 2017 4.440 4.780 4.410 4.470 218,933 +0.04(+0.90%)
Jun 09, 2017 4.450 4.680 4.380 4.430 267,575 -0.02(-0.45%)
Jun 08, 2017 4.400 4.650 4.370 4.450 415,498 +0.08(+1.83%)
Jun 07, 2017 4.200 4.500 4.200 4.370 378,371 +0.18(+4.30%)
Jun 06, 2017 4.050 4.200 4.050 4.190 191,172 +0.11(+2.70%)
Jun 05, 2017 4.020 4.180 4.020 4.080 263,032 +0.06(+1.49%)
Jun 02, 2017 3.800 4.050 3.710 4.020 164,802 +0.19(+4.96%)
Jun 01, 2017 3.610 3.890 3.610 3.830 101,905 +0.22(+6.09%)
May 31, 2017 3.890 3.970 3.590 3.610 313,102 -0.27(-6.96%)
May 30, 2017 3.950 3.970 3.870 3.880 128,357 -0.07(-1.77%)
May 26, 2017 3.820 3.990 3.804 3.950 76,864 +0.11(+2.86%)
May 25, 2017 3.850 3.880 3.800 3.840 81,466 +0.01(+0.26%)
May 24, 2017 3.840 3.920 3.800 3.830 73,480 -0.01(-0.26%)
May 23, 2017 3.850 3.940 3.794 3.840 156,818 +0.00(+0.00%)
May 22, 2017 4.310 4.328 3.800 3.840 300,893 -0.39(-9.22%)
May 19, 2017 4.300 4.420 4.187 4.230 377,955 +0.07(+1.68%)
May 18, 2017 3.970 4.290 3.945 4.160 897,623 +0.20(+5.05%)
May 17, 2017 3.800 4.050 3.800 3.960 258,137 +0.15(+3.94%)
May 16, 2017 3.870 3.940 3.740 3.810 185,611 -0.05(-1.30%)
May 15, 2017 3.960 4.040 3.800 3.860 211,283 -0.09(-2.28%)
May 12, 2017 3.810 4.053 3.660 3.950 701,995 +0.16(+4.22%)
May 11, 2017 3.790 3.820 3.550 3.790 229,691 +0.17(+4.70%)
May 10, 2017 3.550 3.670 3.550 3.620 175,557 +0.06(+1.69%)
May 09, 2017 3.580 3.720 3.530 3.560 227,435 -0.04(-1.11%)
May 08, 2017 3.570 3.628 3.570 3.600 112,817 +0.03(+0.84%)
May 05, 2017 3.670 3.680 3.540 3.570 121,993 -0.09(-2.46%)
May 04, 2017 3.650 3.700 3.650 3.660 66,717 -0.05(-1.35%)
May 03, 2017 3.820 3.880 3.670 3.710 147,309 -0.17(-4.38%)
May 02, 2017 3.670 3.920 3.630 3.880 299,033 +0.22(+6.01%)
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.