• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fortress Biotech Inc (NQ: FBIO )

    1.740 -0.020 (-1.14%)
    Streaming Delayed Price Updated: 10:45 AM EST, Nov 7, 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 (%)
    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%)
    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%)
    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.