Skip to main content

Fortress Biotech Inc (NQ: FBIO )

1.630 +0.020 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.470 1.500 1.405 1.430 877,547 -0.02(-1.04%)
Sep 30, 2024 1.480 1.480 1.440 1.445 574,771 -0.04(-3.02%)
Sep 27, 2024 1.460 1.520 1.460 1.490 830,244 +0.04(+2.76%)
Sep 26, 2024 1.530 1.540 1.440 1.450 1,282,783 +0.04(+2.84%)
Sep 25, 2024 1.430 1.440 1.391 1.410 1,138,415 +0.02(+1.44%)
Sep 24, 2024 1.460 1.460 1.355 1.390 1,052,302 -0.04(-2.80%)
Sep 23, 2024 1.540 1.550 1.420 1.430 840,638 -0.07(-4.35%)
Sep 20, 2024 1.670 1.670 1.420 1.495 6,225,961 -0.34(-18.75%)
Sep 19, 2024 1.990 2.000 1.820 1.840 355,324 -0.08(-4.17%)
Sep 18, 2024 1.910 2.040 1.890 1.920 246,041 +0.00(+0.00%)
Sep 17, 2024 1.920 1.980 1.900 1.920 97,869 -0.02(-1.03%)
Sep 16, 2024 2.010 2.040 1.920 1.940 170,932 -0.03(-1.52%)
Sep 13, 2024 1.860 1.970 1.860 1.970 203,958 +0.14(+7.65%)
Sep 12, 2024 1.760 1.870 1.760 1.830 195,010 +0.07(+3.98%)
Sep 11, 2024 1.750 1.790 1.710 1.760 238,935 -0.01(-0.56%)
Sep 10, 2024 1.810 1.810 1.700 1.770 251,306 -0.01(-0.56%)
Sep 09, 2024 1.740 1.840 1.740 1.780 200,694 +0.01(+0.56%)
Sep 06, 2024 1.840 1.880 1.720 1.770 457,726 -0.08(-4.32%)
Sep 05, 2024 1.870 1.910 1.840 1.850 233,858 -0.02(-1.07%)
Sep 04, 2024 1.940 1.960 1.700 1.870 284,201 -0.10(-5.08%)
Sep 03, 2024 2.080 2.090 1.940 1.970 225,497 -0.06(-2.96%)
Aug 30, 2024 2.030 2.090 2.010 2.030 182,975 -0.02(-0.98%)
Aug 29, 2024 2.050 2.088 2.010 2.050 79,492 +0.01(+0.49%)
Aug 28, 2024 2.040 2.090 2.000 2.040 160,898 -0.01(-0.49%)
Aug 27, 2024 2.150 2.160 2.010 2.050 170,807 -0.10(-4.65%)
Aug 26, 2024 2.140 2.150 2.060 2.150 338,233 +0.06(+2.87%)
Aug 23, 2024 2.100 2.105 2.050 2.090 167,605 +0.00(+0.00%)
Aug 22, 2024 2.010 2.100 1.950 2.090 256,814 +0.09(+4.50%)
Aug 21, 2024 1.980 2.010 1.915 2.000 124,970 +0.05(+2.56%)
Aug 20, 2024 1.920 1.960 1.880 1.950 171,233 +0.01(+0.52%)
Aug 19, 2024 1.910 1.940 1.880 1.940 199,959 +0.08(+4.30%)
Aug 16, 2024 1.920 1.940 1.780 1.860 294,066 -0.04(-2.11%)
Aug 15, 2024 1.790 1.930 1.770 1.900 415,008 +0.09(+4.97%)
Aug 14, 2024 1.890 1.960 1.700 1.810 429,875 -0.02(-1.09%)
Aug 13, 2024 1.780 1.870 1.780 1.830 250,470 +0.06(+3.39%)
Aug 12, 2024 1.780 1.810 1.750 1.770 389,849 -0.06(-3.28%)
Aug 09, 2024 1.930 1.930 1.790 1.830 229,429 -0.04(-2.14%)
Aug 08, 2024 1.730 1.900 1.730 1.870 159,007 +0.14(+8.09%)
Aug 07, 2024 1.790 1.800 1.700 1.730 299,285 -0.03(-1.70%)
Aug 06, 2024 1.880 1.880 1.710 1.760 385,071 -0.04(-2.22%)
Aug 05, 2024 1.800 1.850 1.750 1.800 373,823 -0.11(-5.76%)
Aug 02, 2024 2.020 2.050 1.872 1.910 238,399 -0.18(-8.61%)
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.