ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 2.550 2.760 2.485 2.690 633,621 +0.12(+4.67%)
Dec 02, 2025 2.720 2.724 2.560 2.570 189,010 -0.15(-5.51%)
Dec 01, 2025 2.820 2.850 2.710 2.720 330,743 -0.10(-3.55%)
Nov 28, 2025 2.760 2.855 2.760 2.820 243,690 +0.06(+2.17%)
Nov 26, 2025 2.690 2.780 2.600 2.760 295,125 +0.07(+2.60%)
Nov 25, 2025 2.540 2.700 2.540 2.690 218,116 +0.14(+5.49%)
Nov 24, 2025 2.590 2.640 2.500 2.550 308,294 -0.05(-1.92%)
Nov 21, 2025 2.510 2.610 2.500 2.600 180,718 +0.07(+2.77%)
Nov 20, 2025 2.620 2.670 2.520 2.530 333,939 -0.07(-2.69%)
Nov 19, 2025 2.700 2.700 2.550 2.600 326,430 -0.07(-2.62%)
Nov 18, 2025 2.560 2.760 2.560 2.670 334,444 +0.06(+2.30%)
Nov 17, 2025 2.650 2.730 2.530 2.610 505,136 -0.01(-0.38%)
Nov 14, 2025 2.470 2.640 2.450 2.620 435,052 +0.13(+5.22%)
Nov 13, 2025 2.570 2.580 2.400 2.490 672,914 -0.13(-4.96%)
Nov 12, 2025 2.680 2.700 2.580 2.620 216,864 -0.06(-2.24%)
Nov 11, 2025 2.570 2.720 2.552 2.680 233,462 +0.09(+3.47%)
Nov 10, 2025 2.680 2.700 2.580 2.590 215,027 -0.02(-0.77%)
Nov 07, 2025 2.490 2.610 2.460 2.610 187,130 +0.09(+3.57%)
Nov 06, 2025 2.470 2.550 2.430 2.520 286,513 +0.04(+1.61%)
Nov 05, 2025 2.450 2.530 2.435 2.480 294,659 +0.01(+0.40%)
Nov 04, 2025 2.410 2.540 2.385 2.470 540,479 +0.03(+1.23%)
Nov 03, 2025 2.570 2.570 2.390 2.440 533,085 -0.12(-4.69%)
Oct 31, 2025 2.580 2.650 2.520 2.560 291,226 -0.01(-0.39%)
Oct 30, 2025 2.520 2.590 2.480 2.570 400,247 +0.05(+1.98%)
Oct 29, 2025 2.560 2.560 2.480 2.520 380,606 -0.04(-1.56%)
Oct 28, 2025 2.590 2.590 2.510 2.560 225,842 -0.01(-0.39%)
Oct 27, 2025 2.530 2.610 2.470 2.570 376,693 +0.06(+2.39%)
Oct 24, 2025 2.540 2.590 2.500 2.510 366,175 -0.01(-0.40%)
Oct 23, 2025 2.640 2.645 2.510 2.520 552,754 -0.02(-0.79%)
Oct 22, 2025 2.750 2.790 2.520 2.540 625,071 -0.23(-8.30%)
Oct 21, 2025 2.730 2.870 2.710 2.770 386,099 +0.01(+0.36%)
Oct 20, 2025 2.790 2.815 2.660 2.760 579,005 +0.06(+2.22%)
Oct 17, 2025 2.720 2.760 2.665 2.700 355,240 -0.04(-1.46%)
Oct 16, 2025 2.840 2.900 2.695 2.740 727,611 -0.08(-2.84%)
Oct 15, 2025 2.760 2.840 2.700 2.820 391,531 +0.09(+3.30%)
Oct 14, 2025 2.700 2.780 2.592 2.730 489,626 -0.07(-2.50%)
Oct 13, 2025 2.710 2.830 2.700 2.800 416,824 +0.09(+3.32%)
Oct 10, 2025 2.810 2.830 2.700 2.710 768,856 -0.09(-3.21%)
Oct 09, 2025 2.870 2.890 2.760 2.800 648,655 -0.11(-3.78%)
Oct 08, 2025 3.070 3.070 2.890 2.910 650,855 -0.14(-4.59%)
Oct 07, 2025 3.150 3.240 3.010 3.050 851,910 -0.06(-1.93%)
Oct 06, 2025 2.750 3.160 2.720 3.110 1,534,945 +0.36(+13.09%)
Oct 03, 2025 2.800 2.840 2.690 2.750 1,002,184 -0.05(-1.79%)
Oct 02, 2025 2.580 2.950 2.580 2.800 2,687,609 +0.24(+9.37%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.