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

Fortress Biotech, Inc. - Common Stock (NQ: FBIO )

2.060 +0.250 (+13.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 26, 2024 1.810 2.060 1.800 2.060 808,796 +0.25(+13.81%)
Dec 24, 2024 1.750 1.810 1.723 1.810 205,375 +0.07(+4.02%)
Dec 23, 2024 1.750 1.790 1.700 1.740 389,656 +0.02(+1.16%)
Dec 20, 2024 1.730 1.810 1.720 1.720 464,608 -0.03(-1.71%)
Dec 19, 2024 1.800 1.820 1.735 1.750 339,688 -0.02(-1.13%)
Dec 18, 2024 1.820 1.918 1.720 1.770 800,037 -0.05(-2.75%)
Dec 17, 2024 1.880 1.920 1.780 1.820 536,442 -0.03(-1.62%)
Dec 16, 2024 1.990 1.990 1.850 1.850 777,361 -0.09(-4.64%)
Dec 13, 2024 1.990 1.990 1.890 1.940 594,010 -0.05(-2.51%)
Dec 12, 2024 2.080 2.110 1.975 1.990 537,036 -0.07(-3.40%)
Dec 11, 2024 2.170 2.170 2.040 2.060 619,951 -0.06(-2.83%)
Dec 10, 2024 2.250 2.260 2.049 2.120 640,893 -0.13(-5.78%)
Dec 09, 2024 2.060 2.270 2.060 2.250 1,063,957 +0.20(+9.76%)
Dec 06, 2024 2.080 2.130 1.970 2.050 832,014 -0.01(-0.24%)
Dec 05, 2024 2.180 2.180 1.970 2.055 675,936 -0.12(-5.73%)
Dec 04, 2024 2.160 2.230 2.100 2.180 635,529 -0.01(-0.46%)
Dec 03, 2024 2.320 2.320 2.150 2.190 637,528 -0.11(-4.78%)
Dec 02, 2024 2.150 2.343 2.080 2.300 2,105,597 +0.17(+7.98%)
Nov 29, 2024 1.890 2.170 1.870 2.130 1,213,050 +0.30(+16.39%)
Nov 27, 2024 1.830 1.870 1.800 1.830 516,744 -0.01(-0.54%)
Nov 26, 2024 1.710 1.840 1.700 1.840 624,778 +0.16(+9.52%)
Nov 25, 2024 1.620 1.710 1.620 1.680 508,403 +0.07(+4.35%)
Nov 22, 2024 1.550 1.620 1.550 1.610 178,180 +0.04(+2.55%)
Nov 21, 2024 1.630 1.640 1.550 1.570 266,002 +0.00(+0.00%)
Nov 20, 2024 1.600 1.629 1.550 1.570 379,203 -0.02(-1.26%)
Nov 19, 2024 1.500 1.635 1.500 1.590 552,801 +0.11(+7.43%)
Nov 18, 2024 1.460 1.540 1.455 1.480 432,827 +0.05(+3.50%)
Nov 15, 2024 1.550 1.570 1.410 1.430 817,829 -0.14(-8.92%)
Nov 14, 2024 1.630 1.635 1.560 1.570 318,670 -0.08(-4.85%)
Nov 13, 2024 1.720 1.740 1.630 1.650 433,820 -0.05(-2.94%)
Nov 12, 2024 1.750 1.750 1.660 1.700 365,309 -0.06(-3.41%)
Nov 11, 2024 1.730 1.790 1.710 1.760 278,065 +0.05(+2.92%)
Nov 08, 2024 1.710 1.760 1.660 1.710 313,582 -0.01(-0.58%)
Nov 07, 2024 1.770 1.800 1.710 1.720 238,000 -0.04(-2.27%)
Nov 06, 2024 1.740 1.815 1.685 1.760 482,926 -0.00(-0.28%)
Nov 05, 2024 1.700 1.770 1.550 1.765 1,153,189 +0.03(+2.02%)
Nov 04, 2024 1.990 1.990 1.700 1.730 1,669,712 -0.17(-8.95%)
Nov 01, 2024 1.930 1.955 1.860 1.900 786,103 +0.00(+0.00%)
Oct 31, 2024 1.910 1.945 1.860 1.900 388,174 -0.04(-2.06%)
Oct 30, 2024 2.030 2.070 1.920 1.940 474,821 -0.08(-3.96%)
Oct 29, 2024 2.020 2.100 1.940 2.020 881,454 +0.00(+0.00%)
Oct 28, 2024 1.940 2.040 1.910 2.020 1,096,316 +0.17(+9.19%)
Oct 25, 2024 1.730 1.880 1.710 1.850 761,291 +0.12(+6.94%)
Oct 24, 2024 1.770 1.810 1.720 1.730 264,731 -0.05(-2.81%)
Oct 23, 2024 1.810 1.850 1.755 1.780 296,629 -0.03(-1.66%)
Oct 22, 2024 1.790 1.850 1.740 1.810 651,549 +0.03(+1.69%)
Oct 21, 2024 1.800 1.820 1.740 1.780 411,152 -0.05(-2.73%)
Oct 18, 2024 1.850 1.870 1.725 1.830 632,910 +0.02(+1.10%)
Oct 17, 2024 1.780 1.850 1.740 1.810 682,959 +0.06(+3.43%)
Oct 16, 2024 1.730 1.760 1.720 1.750 585,788 +0.03(+1.74%)
Oct 15, 2024 1.690 1.730 1.680 1.720 283,645 +0.04(+2.38%)
Oct 14, 2024 1.650 1.700 1.640 1.680 481,811 +0.05(+3.07%)
Oct 11, 2024 1.580 1.642 1.580 1.630 479,123 +0.05(+3.16%)
Oct 10, 2024 1.570 1.630 1.560 1.580 317,798 +0.00(+0.00%)
Oct 09, 2024 1.540 1.590 1.516 1.580 426,764 +0.05(+3.27%)
Oct 08, 2024 1.590 1.610 1.500 1.530 697,770 -0.06(-3.77%)
Oct 07, 2024 1.620 1.625 1.580 1.590 281,130 -0.04(-2.45%)
Oct 04, 2024 1.640 1.640 1.570 1.630 567,314 +0.02(+1.24%)
Oct 03, 2024 1.560 1.650 1.500 1.610 802,050 +0.04(+2.55%)
Oct 02, 2024 1.440 1.590 1.400 1.570 841,648 +0.14(+9.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.