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 10, 2024 1.710 1.770 1.650 1.670 152,044 -0.04(-2.34%)
May 09, 2024 1.740 1.795 1.660 1.710 160,324 -0.04(-2.29%)
May 08, 2024 1.780 1.850 1.730 1.750 120,328 -0.03(-1.69%)
May 07, 2024 1.800 1.810 1.750 1.780 91,307 +0.00(+0.00%)
May 06, 2024 1.780 1.800 1.750 1.780 67,915 +0.03(+1.71%)
May 03, 2024 1.850 1.860 1.670 1.750 177,765 -0.05(-2.78%)
May 02, 2024 1.750 1.810 1.700 1.800 115,990 +0.06(+3.45%)
May 01, 2024 1.700 1.770 1.670 1.740 112,948 +0.07(+4.19%)
Apr 30, 2024 1.710 1.731 1.660 1.670 92,169 -0.05(-2.91%)
Apr 29, 2024 1.700 1.750 1.660 1.720 117,843 +0.00(+0.00%)
Apr 26, 2024 1.710 1.790 1.700 1.720 104,621 +0.00(+0.00%)
Apr 25, 2024 1.750 1.770 1.660 1.720 210,118 -0.07(-3.91%)
Apr 24, 2024 1.790 1.800 1.760 1.790 115,085 -0.02(-1.10%)
Apr 23, 2024 1.790 1.820 1.760 1.810 191,242 +0.06(+3.43%)
Apr 22, 2024 1.730 1.780 1.730 1.750 151,080 +0.00(+0.00%)
Apr 19, 2024 1.860 1.860 1.710 1.750 186,744 -0.06(-3.31%)
Apr 18, 2024 1.790 1.880 1.700 1.810 437,478 +0.04(+2.26%)
Apr 17, 2024 1.790 1.840 1.762 1.770 245,098 +0.01(+0.57%)
Apr 16, 2024 1.760 1.810 1.730 1.760 193,443 -0.06(-3.30%)
Apr 15, 2024 1.820 1.840 1.720 1.820 336,212 +0.02(+1.11%)
Apr 12, 2024 1.830 1.870 1.720 1.800 266,269 -0.02(-1.10%)
Apr 11, 2024 1.920 1.920 1.770 1.820 201,868 -0.09(-4.71%)
Apr 10, 2024 1.890 1.930 1.800 1.910 184,447 +0.02(+1.06%)
Apr 09, 2024 1.980 1.980 1.850 1.890 181,332 -0.01(-0.53%)
Apr 08, 2024 1.840 1.940 1.760 1.900 201,335 +0.03(+1.60%)
Apr 05, 2024 1.880 1.900 1.631 1.870 396,312 +0.00(+0.00%)
Apr 04, 2024 1.920 1.930 1.850 1.870 196,588 -0.05(-2.60%)
Apr 03, 2024 1.940 1.940 1.830 1.920 179,481 -0.01(-0.52%)
Apr 02, 2024 1.940 1.960 1.790 1.930 203,325 -0.06(-3.02%)
Apr 01, 2024 2.050 2.053 1.920 1.990 334,925 -0.01(-0.50%)
Mar 28, 2024 2.160 2.170 1.970 2.000 311,851 -0.17(-7.83%)
Mar 27, 2024 1.960 2.170 1.929 2.170 469,927 +0.24(+12.44%)
Mar 26, 2024 1.930 1.980 1.830 1.930 244,319 +0.02(+1.05%)
Mar 25, 2024 1.920 1.970 1.870 1.910 138,343 -0.03(-1.29%)
Mar 22, 2024 1.950 2.010 1.860 1.935 291,585 -0.03(-1.78%)
Mar 21, 2024 1.930 2.010 1.870 1.970 246,133 +0.06(+3.14%)
Mar 20, 2024 1.900 1.910 1.810 1.910 212,447 +0.01(+0.79%)
Mar 19, 2024 1.960 1.970 1.830 1.895 306,151 -0.02(-1.30%)
Mar 18, 2024 2.000 2.010 1.790 1.920 339,227 -0.02(-0.78%)
Mar 15, 2024 1.730 1.990 1.720 1.935 665,054 +0.26(+15.18%)
Mar 14, 2024 1.820 1.896 1.630 1.680 564,245 -0.14(-7.69%)
Mar 13, 2024 1.910 1.940 1.800 1.820 209,938 -0.10(-5.45%)
Mar 12, 2024 1.990 2.000 1.870 1.925 145,890 -0.07(-3.75%)
Mar 11, 2024 2.090 2.150 1.960 2.000 214,527 -0.10(-4.76%)
Mar 08, 2024 2.140 2.170 2.050 2.100 173,670 +0.03(+1.45%)
Mar 07, 2024 2.280 2.280 2.050 2.070 292,078 -0.15(-6.55%)
Mar 06, 2024 2.320 2.320 2.170 2.215 168,065 -0.06(-2.42%)
Mar 05, 2024 2.250 2.310 2.160 2.270 210,234 -0.02(-0.87%)
Mar 04, 2024 2.490 2.615 2.164 2.290 446,097 -0.14(-5.76%)
Mar 01, 2024 2.120 2.440 2.070 2.430 591,116 +0.35(+16.83%)
Feb 29, 2024 2.220 2.270 2.050 2.080 356,178 -0.10(-4.59%)
Feb 28, 2024 1.970 2.280 1.970 2.180 949,745 +0.20(+10.10%)
Feb 27, 2024 1.900 2.020 1.880 1.980 375,934 +0.13(+7.03%)
Feb 26, 2024 1.740 1.870 1.728 1.850 339,173 +0.11(+6.32%)
Feb 23, 2024 1.780 1.797 1.720 1.740 101,683 -0.01(-0.57%)
Feb 22, 2024 1.760 1.780 1.685 1.750 188,505 +0.02(+1.16%)
Feb 21, 2024 1.770 1.810 1.700 1.730 218,572 -0.05(-2.81%)
Feb 20, 2024 1.840 1.890 1.770 1.780 149,505 -0.08(-4.30%)
Feb 16, 2024 1.900 1.940 1.835 1.860 353,147 -0.02(-1.06%)
Feb 15, 2024 1.780 1.930 1.780 1.880 301,677 +0.00(+0.00%)
Feb 14, 2024 1.840 1.930 1.775 1.880 236,766 +0.11(+6.21%)
Feb 13, 2024 1.880 1.900 1.750 1.770 369,227 -0.15(-7.81%)
Feb 12, 2024 1.870 1.975 1.870 1.920 277,794 +0.05(+2.67%)
Feb 09, 2024 1.790 1.875 1.780 1.870 264,266 +0.07(+3.89%)
Feb 08, 2024 1.760 1.825 1.700 1.800 285,399 +0.05(+2.86%)
Feb 07, 2024 1.720 1.750 1.663 1.750 184,828 +0.03(+1.74%)
Feb 06, 2024 1.720 1.750 1.630 1.720 528,897 +0.00(+0.00%)
Feb 05, 2024 1.830 1.830 1.700 1.720 507,223 -0.13(-7.03%)
Feb 02, 2024 1.950 1.950 1.810 1.850 396,956 -0.12(-6.09%)
Feb 01, 2024 2.050 2.080 1.940 1.970 233,496 -0.07(-3.43%)
Jan 31, 2024 2.010 2.100 1.970 2.040 393,137 +0.04(+2.00%)
Jan 30, 2024 2.110 2.110 1.990 2.000 194,216 -0.10(-4.76%)
Jan 29, 2024 2.010 2.150 1.990 2.100 355,267 +0.04(+1.94%)
Jan 26, 2024 2.110 2.170 2.040 2.060 264,523 -0.03(-1.44%)
Jan 25, 2024 2.030 2.130 1.950 2.090 541,028 +0.08(+3.98%)
Jan 24, 2024 2.030 2.040 1.930 2.010 297,327 +0.01(+0.50%)
Jan 23, 2024 1.990 2.130 1.910 2.000 344,177 +0.01(+0.50%)
Jan 22, 2024 1.940 1.990 1.850 1.990 366,325 +0.09(+4.74%)
Jan 19, 2024 1.840 1.910 1.760 1.900 255,647 +0.06(+3.26%)
Jan 18, 2024 1.920 1.920 1.800 1.840 365,951 -0.04(-2.13%)
Jan 17, 2024 1.760 1.885 1.659 1.880 565,088 +0.07(+3.87%)
Jan 16, 2024 1.950 2.030 1.790 1.810 489,994 -0.11(-5.73%)
Jan 12, 2024 1.870 1.980 1.840 1.920 465,518 +0.06(+3.23%)
Jan 11, 2024 1.940 1.950 1.810 1.860 665,553 -0.08(-4.12%)
Jan 10, 2024 2.180 2.200 1.870 1.940 1,404,779 -0.18(-8.49%)
Jan 09, 2024 2.420 2.440 2.110 2.120 2,482,922 -0.14(-6.19%)
Jan 08, 2024 2.410 2.451 2.230 2.260 683,091 -0.16(-6.61%)
Jan 05, 2024 2.480 2.580 2.110 2.420 769,779 -0.08(-3.20%)
Jan 04, 2024 2.420 2.780 2.380 2.500 880,653 +0.02(+0.81%)
Jan 03, 2024 2.720 2.870 2.300 2.480 1,305,700 -0.21(-7.81%)
Jan 02, 2024 3.000 3.070 2.590 2.690 1,153,492 -0.32(-10.63%)
Dec 29, 2023 3.240 3.336 2.940 3.010 2,184,451 -0.88(-22.62%)
Dec 28, 2023 3.600 4.430 3.590 3.890 1,507,385 +0.39(+11.14%)
Dec 27, 2023 3.450 3.760 3.330 3.500 765,208 +0.15(+4.48%)
Dec 26, 2023 2.890 3.450 2.866 3.350 1,060,251 +0.60(+21.82%)
Dec 22, 2023 2.540 2.830 2.509 2.750 336,168 +0.22(+8.70%)
Dec 21, 2023 2.480 2.540 2.320 2.530 314,096 +0.17(+7.20%)
Dec 20, 2023 2.480 2.599 2.340 2.360 304,100 -0.06(-2.48%)
Dec 19, 2023 2.550 2.650 2.400 2.420 445,384 -0.08(-3.20%)
Dec 18, 2023 2.610 2.730 2.310 2.500 859,484 -0.57(-18.57%)
Dec 15, 2023 3.380 3.480 3.037 3.070 443,021 -0.24(-7.25%)
Dec 14, 2023 3.360 3.570 3.266 3.310 339,087 +0.00(+0.00%)
Dec 13, 2023 3.210 3.380 3.050 3.310 347,964 +0.10(+3.12%)
Dec 12, 2023 3.020 3.290 2.840 3.210 335,557 +0.21(+7.00%)
Dec 11, 2023 3.140 3.240 2.710 3.000 578,604 -0.12(-3.85%)
Dec 08, 2023 3.360 3.850 3.030 3.120 1,397,642 -0.18(-5.45%)
Dec 07, 2023 2.840 3.500 2.820 3.300 1,120,914 +0.50(+17.86%)
Dec 06, 2023 2.690 2.890 2.520 2.800 434,771 +0.13(+4.87%)
Dec 05, 2023 2.530 2.720 2.510 2.670 463,698 +0.06(+2.30%)
Dec 04, 2023 2.160 2.730 2.150 2.610 971,673 +0.44(+20.28%)
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.