Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc (NQ: FBIO )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2016 2.500 2.500 2.290 2.380 139,737 -0.07(-2.86%)
Oct 28, 2016 2.410 2.500 2.410 2.450 36,481 +0.02(+0.82%)
Oct 27, 2016 2.470 2.500 2.330 2.430 109,996 -0.01(-0.41%)
Oct 26, 2016 2.580 2.580 2.350 2.440 124,540 -0.17(-6.51%)
Oct 25, 2016 2.629 2.680 2.560 2.610 56,910 -0.03(-1.14%)
Oct 24, 2016 2.680 2.680 2.510 2.640 69,472 +0.01(+0.38%)
Oct 21, 2016 2.550 2.770 2.550 2.630 167,455 +0.04(+1.54%)
Oct 20, 2016 2.550 2.610 2.510 2.590 112,262 +0.02(+0.78%)
Oct 19, 2016 2.590 2.630 2.530 2.570 52,747 -0.05(-1.91%)
Oct 18, 2016 2.630 2.720 2.590 2.620 38,494 +0.02(+0.77%)
Oct 17, 2016 2.610 2.660 2.570 2.600 40,766 -0.03(-1.14%)
Oct 14, 2016 2.710 2.750 2.610 2.630 45,276 -0.07(-2.59%)
Oct 13, 2016 2.790 2.870 2.680 2.700 47,613 -0.10(-3.57%)
Oct 12, 2016 2.790 2.880 2.790 2.800 42,236 -0.02(-0.71%)
Oct 11, 2016 2.920 2.970 2.790 2.820 49,481 -0.07(-2.42%)
Oct 10, 2016 2.780 2.960 2.780 2.890 94,422 +0.10(+3.58%)
Oct 07, 2016 2.830 2.850 2.750 2.790 33,369 -0.06(-2.11%)
Oct 06, 2016 2.920 2.950 2.830 2.850 32,875 -0.09(-3.06%)
Oct 05, 2016 2.920 2.990 2.840 2.940 39,804 +0.03(+1.03%)
Oct 04, 2016 3.030 3.030 2.873 2.910 76,522 -0.10(-3.32%)
Oct 03, 2016 2.990 3.060 2.930 3.010 193,614 +0.04(+1.35%)
Sep 30, 2016 2.870 2.990 2.790 2.970 58,594 +0.12(+4.21%)
Sep 29, 2016 2.960 2.960 2.801 2.850 29,201 -0.09(-3.06%)
Sep 28, 2016 3.010 3.010 2.920 2.940 53,128 -0.04(-1.34%)
Sep 27, 2016 2.990 3.010 2.910 2.980 64,222 +0.00(+0.00%)
Sep 26, 2016 2.980 3.120 2.980 2.980 193,778 +0.00(+0.00%)
Sep 23, 2016 3.000 3.020 2.960 2.980 80,360 -0.02(-0.67%)
Sep 22, 2016 2.970 3.000 2.880 3.000 187,336 +0.08(+2.74%)
Sep 21, 2016 2.790 3.000 2.750 2.920 143,118 +0.17(+6.18%)
Sep 20, 2016 2.670 2.840 2.550 2.750 156,919 +0.13(+4.96%)
Sep 19, 2016 2.610 2.630 2.510 2.620 27,501 +0.04(+1.55%)
Sep 16, 2016 2.610 2.700 2.510 2.580 250,255 +0.00(+0.00%)
Sep 15, 2016 2.460 2.580 2.460 2.580 124,366 +0.08(+3.20%)
Sep 14, 2016 2.470 2.540 2.460 2.500 79,927 -0.02(-0.79%)
Sep 13, 2016 2.580 2.640 2.500 2.520 62,653 -0.07(-2.70%)
Sep 12, 2016 2.380 2.600 2.250 2.590 202,373 +0.21(+8.82%)
Sep 09, 2016 2.600 2.600 2.370 2.380 159,993 -0.22(-8.46%)
Sep 08, 2016 2.580 2.640 2.580 2.600 102,238 +0.01(+0.39%)
Sep 07, 2016 2.680 2.750 2.580 2.590 83,873 -0.10(-3.72%)
Sep 06, 2016 2.740 2.740 2.680 2.690 47,540 -0.06(-2.18%)
Sep 02, 2016 2.760 2.750 2.750 2.750 20,700 +0.02(+0.73%)
Sep 01, 2016 2.760 2.820 2.710 2.730 51,566 +0.00(+0.00%)
Aug 31, 2016 2.830 2.830 2.710 2.730 53,901 -0.07(-2.50%)
Aug 30, 2016 2.760 2.890 2.750 2.800 95,224 -0.01(-0.36%)
Aug 29, 2016 2.800 2.880 2.750 2.810 53,948 -0.02(-0.71%)
Aug 26, 2016 2.760 2.890 2.710 2.830 70,413 +0.08(+2.91%)
Aug 25, 2016 2.890 2.890 2.720 2.750 74,626 -0.01(-0.36%)
Aug 24, 2016 2.780 2.920 2.760 2.760 48,929 -0.06(-2.13%)
Aug 23, 2016 2.860 2.920 2.780 2.820 31,029 -0.02(-0.70%)
Aug 22, 2016 2.860 2.880 2.820 2.840 61,462 +0.00(+0.00%)
Aug 19, 2016 2.810 2.940 2.770 2.840 106,514 +0.00(+0.00%)
Aug 18, 2016 2.890 2.920 2.790 2.840 79,337 -0.02(-0.70%)
Aug 17, 2016 2.790 2.910 2.755 2.860 67,680 +0.09(+3.25%)
Aug 16, 2016 2.820 2.840 2.770 2.770 75,314 -0.01(-0.36%)
Aug 15, 2016 2.830 2.890 2.760 2.780 157,672 -0.06(-2.11%)
Aug 12, 2016 2.830 2.880 2.820 2.840 57,335 +0.02(+0.71%)
Aug 11, 2016 2.800 2.842 2.785 2.820 103,032 +0.05(+1.81%)
Aug 10, 2016 3.000 3.000 2.730 2.770 109,686 -0.19(-6.42%)
Aug 09, 2016 2.970 3.000 2.850 2.960 55,101 -0.04(-1.33%)
Aug 08, 2016 2.920 3.000 2.860 3.000 64,736 +0.00(+0.00%)
Aug 05, 2016 2.980 3.000 2.970 3.000 67,721 +0.04(+1.35%)
Aug 04, 2016 3.000 3.000 2.930 2.960 21,997 -0.04(-1.33%)
Aug 03, 2016 2.900 3.000 2.870 3.000 63,624 +0.12(+4.17%)
Aug 02, 2016 2.920 2.980 2.860 2.880 25,486 -0.02(-0.69%)
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.