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

Fortress Biotech Inc (NQ: FBIO )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 3.800 3.840 3.650 3.700 222,146 -0.12(-3.14%)
Mar 30, 2017 3.850 3.860 3.780 3.820 50,258 -0.06(-1.55%)
Mar 29, 2017 3.910 3.977 3.820 3.880 84,801 +0.00(+0.00%)
Mar 28, 2017 3.840 4.020 3.820 3.880 259,425 +0.04(+1.04%)
Mar 27, 2017 3.520 3.900 3.520 3.840 126,936 +0.24(+6.67%)
Mar 24, 2017 3.480 3.620 3.440 3.600 93,315 +0.14(+4.05%)
Mar 23, 2017 3.400 3.500 3.400 3.460 70,978 +0.00(+0.00%)
Mar 22, 2017 3.680 3.680 3.350 3.460 263,770 +0.03(+0.87%)
Mar 21, 2017 3.780 3.783 3.420 3.430 166,681 -0.33(-8.78%)
Mar 20, 2017 3.850 3.939 3.670 3.760 150,591 -0.15(-3.84%)
Mar 17, 2017 3.570 4.140 3.500 3.910 814,226 +0.30(+8.31%)
Mar 16, 2017 3.680 3.710 3.600 3.610 92,763 -0.04(-1.10%)
Mar 15, 2017 3.430 3.700 3.420 3.650 278,037 +0.16(+4.58%)
Mar 14, 2017 3.550 3.550 3.430 3.490 150,872 -0.08(-2.24%)
Mar 13, 2017 3.500 3.610 3.500 3.570 87,107 +0.02(+0.56%)
Mar 10, 2017 3.530 3.600 3.450 3.550 198,247 +0.06(+1.72%)
Mar 09, 2017 3.380 3.620 3.350 3.490 171,270 +0.08(+2.35%)
Mar 08, 2017 3.410 3.540 3.350 3.410 127,144 +0.05(+1.49%)
Mar 07, 2017 3.330 3.480 3.300 3.360 127,499 -0.01(-0.30%)
Mar 06, 2017 3.300 3.570 3.245 3.370 192,003 +0.01(+0.30%)
Mar 03, 2017 3.270 3.380 3.250 3.360 113,830 +0.11(+3.38%)
Mar 02, 2017 3.250 3.470 3.200 3.250 206,037 -0.04(-1.22%)
Mar 01, 2017 3.180 3.370 3.110 3.290 341,761 +0.20(+6.47%)
Feb 28, 2017 3.130 3.139 3.010 3.090 132,957 -0.01(-0.32%)
Feb 27, 2017 2.950 3.140 2.910 3.100 187,734 +0.16(+5.44%)
Feb 24, 2017 2.880 3.000 2.880 2.940 50,586 -0.02(-0.68%)
Feb 23, 2017 2.890 3.000 2.850 2.960 127,716 +0.10(+3.50%)
Feb 22, 2017 2.780 2.990 2.700 2.860 141,653 +0.11(+4.00%)
Feb 21, 2017 2.890 2.890 2.680 2.750 190,228 -0.10(-3.51%)
Feb 17, 2017 2.850 2.850 2.850 0 +0.01(+0.35%)
Feb 16, 2017 2.770 2.900 2.720 2.840 115,432 +0.08(+2.90%)
Feb 15, 2017 2.630 2.790 2.600 2.760 109,893 +0.09(+3.37%)
Feb 14, 2017 2.720 2.780 2.580 2.670 124,119 -0.02(-0.74%)
Feb 13, 2017 2.810 2.840 2.680 2.690 109,634 -0.09(-3.24%)
Feb 10, 2017 2.710 2.810 2.620 2.780 103,413 +0.10(+3.73%)
Feb 09, 2017 2.540 2.740 2.500 2.680 126,534 +0.13(+5.10%)
Feb 08, 2017 2.550 2.725 2.500 2.550 139,221 -0.01(-0.39%)
Feb 07, 2017 2.560 2.650 2.550 2.560 147,986 -0.04(-1.54%)
Feb 06, 2017 2.740 2.850 2.590 2.600 137,691 -0.14(-5.11%)
Feb 03, 2017 2.600 2.750 2.530 2.740 218,427 +0.17(+6.61%)
Feb 02, 2017 2.380 2.600 2.380 2.570 164,486 +0.14(+5.76%)
Feb 01, 2017 2.470 2.540 2.400 2.430 54,717 -0.02(-0.82%)
Jan 31, 2017 2.360 2.480 2.340 2.450 79,629 +0.10(+4.26%)
Jan 30, 2017 2.390 2.410 2.290 2.350 107,822 -0.05(-2.08%)
Jan 27, 2017 2.360 2.444 2.360 2.400 56,260 +0.02(+0.84%)
Jan 26, 2017 2.400 2.480 2.315 2.380 130,806 -0.04(-1.65%)
Jan 25, 2017 2.400 2.520 2.350 2.420 62,145 +0.06(+2.54%)
Jan 24, 2017 2.260 2.360 2.260 2.360 91,591 +0.11(+4.89%)
Jan 23, 2017 2.250 2.300 2.190 2.250 147,377 +0.00(+0.00%)
Jan 20, 2017 2.270 2.360 2.240 2.250 142,973 -0.02(-0.88%)
Jan 19, 2017 2.430 2.500 2.250 2.270 135,548 -0.16(-6.58%)
Jan 18, 2017 2.560 2.630 2.360 2.430 164,210 -0.13(-5.08%)
Jan 17, 2017 2.590 2.669 2.540 2.560 126,056 -0.02(-0.78%)
Jan 13, 2017 2.580 2.580 2.580 0 +0.03(+1.18%)
Jan 12, 2017 2.590 2.629 2.520 2.550 75,027 -0.09(-3.41%)
Jan 11, 2017 2.670 2.685 2.500 2.640 273,580 -0.01(-0.38%)
Jan 10, 2017 2.620 2.720 2.610 2.650 79,662 -0.01(-0.38%)
Jan 09, 2017 2.730 2.780 2.600 2.660 238,834 -0.06(-2.21%)
Jan 06, 2017 2.850 2.900 2.670 2.720 246,363 -0.12(-4.23%)
Jan 05, 2017 2.730 2.900 2.610 2.840 414,366 +0.05(+1.79%)
Jan 04, 2017 2.840 2.840 2.640 2.790 241,273 -0.01(-0.36%)
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.