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)

2.785 +0.055 (+2.01%)
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 2.480 2.640 2.260 2.560 7,331,138 -1.13(-30.72%)
Sep 30, 2025 3.920 3.970 3.550 3.695 2,304,761 -0.21(-5.26%)
Sep 29, 2025 4.000 4.200 3.730 3.900 2,459,260 -0.01(-0.26%)
Sep 26, 2025 3.790 4.010 3.650 3.910 1,215,083 +0.16(+4.27%)
Sep 25, 2025 3.630 3.880 3.590 3.750 1,210,131 +0.06(+1.63%)
Sep 24, 2025 3.710 3.840 3.570 3.690 821,259 +0.04(+1.10%)
Sep 23, 2025 4.060 4.070 3.610 3.650 1,458,411 -0.35(-8.75%)
Sep 22, 2025 3.670 4.120 3.670 4.000 1,487,335 +0.33(+8.99%)
Sep 19, 2025 3.600 3.710 3.500 3.670 731,878 +0.11(+3.09%)
Sep 18, 2025 3.450 3.610 3.370 3.560 591,459 +0.12(+3.49%)
Sep 17, 2025 3.430 3.542 3.360 3.440 532,083 +0.01(+0.29%)
Sep 16, 2025 3.570 3.650 3.375 3.430 1,473,042 -0.12(-3.38%)
Sep 15, 2025 3.950 3.953 3.540 3.550 1,004,760 -0.34(-8.74%)
Sep 12, 2025 3.810 3.970 3.720 3.890 766,952 +0.06(+1.57%)
Sep 11, 2025 3.870 3.910 3.680 3.830 808,543 -0.03(-0.78%)
Sep 10, 2025 3.600 3.914 3.440 3.860 1,450,823 +0.27(+7.52%)
Sep 09, 2025 3.580 3.600 3.260 3.590 1,545,784 -0.01(-0.28%)
Sep 08, 2025 3.810 3.900 3.490 3.600 2,425,453 -0.11(-2.96%)
Sep 05, 2025 3.260 3.720 3.250 3.710 6,434,483 +0.87(+30.63%)
Sep 04, 2025 2.950 3.030 2.790 2.840 1,348,650 -0.11(-3.73%)
Sep 03, 2025 3.040 3.070 2.870 2.950 1,206,069 -0.03(-1.01%)
Sep 02, 2025 2.720 3.080 2.710 2.980 2,344,635 +0.40(+15.50%)
Aug 29, 2025 2.460 2.670 2.420 2.580 1,224,077 +0.16(+6.61%)
Aug 28, 2025 2.390 2.510 2.300 2.420 892,679 +0.08(+3.42%)
Aug 27, 2025 2.380 2.460 2.311 2.340 499,121 -0.01(-0.43%)
Aug 26, 2025 2.300 2.490 2.280 2.350 890,051 +0.06(+2.62%)
Aug 25, 2025 2.280 2.350 2.240 2.290 514,747 +0.02(+0.88%)
Aug 22, 2025 2.270 2.290 2.180 2.270 342,637 +0.03(+1.34%)
Aug 21, 2025 2.000 2.284 1.991 2.240 595,749 +0.19(+9.27%)
Aug 20, 2025 2.170 2.190 2.020 2.050 422,270 -0.14(-6.39%)
Aug 19, 2025 2.270 2.270 2.150 2.190 309,141 -0.06(-2.67%)
Aug 18, 2025 2.180 2.280 2.160 2.250 639,261 +0.13(+6.13%)
Aug 15, 2025 2.030 2.200 1.970 2.120 955,491 +0.16(+8.16%)
Aug 14, 2025 1.930 1.960 1.911 1.960 126,734 +0.03(+1.55%)
Aug 13, 2025 1.950 2.030 1.900 1.930 236,926 -0.08(-3.98%)
Aug 12, 2025 1.910 2.040 1.910 2.010 423,820 +0.09(+4.69%)
Aug 11, 2025 1.830 1.935 1.830 1.920 209,669 +0.10(+5.49%)
Aug 08, 2025 1.870 1.870 1.810 1.820 115,300 -0.03(-1.62%)
Aug 07, 2025 1.890 1.890 1.830 1.850 84,519 -0.03(-1.60%)
Aug 06, 2025 1.900 1.929 1.860 1.880 107,758 -0.03(-1.31%)
Aug 05, 2025 1.860 1.930 1.850 1.905 115,532 +0.03(+1.33%)
Aug 04, 2025 1.820 1.900 1.790 1.880 96,214 +0.07(+3.87%)
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 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.