Stock Quote

Fortress Biotech Inc (NQ: FBIO )

3.760 USD -0.110 (-2.84%)
Streaming Delayed Price Updated: 10:58 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 3.830 3.960 3.770 3.870 634,224 +0.14(+3.75%)
Feb 23, 2021 3.800 3.910 3.560 3.730 1,156,708 -0.38(-9.25%)
Feb 22, 2021 4.300 4.460 4.090 4.110 860,968 -0.25(-5.73%)
Feb 19, 2021 4.310 4.362 4.160 4.360 931,700 +0.15(+3.56%)
Feb 18, 2021 4.120 4.290 4.020 4.210 1,404,368 +0.26(+6.58%)
Feb 17, 2021 3.880 4.020 3.770 3.950 670,442 +0.09(+2.33%)
Feb 16, 2021 3.770 3.880 3.720 3.860 512,101 +0.13(+3.49%)
Feb 12, 2021 3.690 3.820 3.620 3.730 395,000 +0.01(+0.27%)
Feb 11, 2021 3.770 3.880 3.690 3.720 620,179 -0.06(-1.59%)
Feb 10, 2021 3.970 4.010 3.730 3.780 706,512 -0.17(-4.30%)
Feb 09, 2021 4.094 4.094 3.890 3.950 696,545 -0.07(-1.74%)
Feb 08, 2021 3.980 4.070 3.880 4.020 891,633 +0.11(+2.81%)
Feb 05, 2021 3.660 3.910 3.630 3.910 961,700 +0.33(+9.22%)
Feb 04, 2021 3.600 3.710 3.500 3.580 823,690 +0.08(+2.29%)
Feb 03, 2021 3.370 3.550 3.360 3.500 685,301 +0.13(+3.86%)
Feb 02, 2021 3.390 3.400 3.280 3.370 328,671 +0.06(+1.81%)
Feb 01, 2021 3.200 3.360 3.200 3.310 457,163 +0.12(+3.76%)
Jan 29, 2021 3.260 3.330 3.160 3.190 615,100 -0.04(-1.24%)
Jan 28, 2021 3.260 3.330 3.140 3.230 550,283 +0.07(+2.22%)
Jan 27, 2021 3.280 3.379 3.130 3.160 688,968 -0.18(-5.39%)
Jan 26, 2021 3.550 3.560 3.330 3.340 585,816 -0.21(-5.92%)
Jan 25, 2021 3.550 3.590 3.390 3.550 925,334 +0.01(+0.28%)
Jan 22, 2021 3.400 3.560 3.400 3.540 623,900 +0.09(+2.61%)
Jan 21, 2021 3.550 3.550 3.400 3.450 385,123 -0.10(-2.82%)
Jan 20, 2021 3.600 3.610 3.450 3.550 481,971 -0.05(-1.39%)
Jan 19, 2021 3.420 3.670 3.400 3.600 822,980 +0.23(+6.82%)
Jan 15, 2021 3.600 3.690 3.335 3.370 686,900 -0.21(-5.87%)
Jan 14, 2021 3.480 3.650 3.450 3.580 559,237 +0.12(+3.47%)
Jan 13, 2021 3.350 3.510 3.280 3.460 611,773 +0.13(+3.90%)
Jan 12, 2021 3.420 3.420 3.280 3.330 537,463 -0.06(-1.77%)
Jan 11, 2021 3.300 3.450 3.240 3.390 561,132 +0.01(+0.30%)
Jan 08, 2021 3.460 3.490 3.255 3.380 639,200 -0.09(-2.59%)
Jan 07, 2021 3.220 3.480 3.210 3.470 500,845 +0.31(+9.81%)
Jan 06, 2021 3.320 3.350 3.090 3.160 789,510 -0.06(-1.86%)
Jan 05, 2021 3.250 3.340 3.180 3.220 363,846 -0.03(-0.92%)
Jan 04, 2021 3.210 3.270 3.120 3.250 596,032 +0.08(+2.52%)
Dec 31, 2020 3.170 3.170 3.170 886,782 -0.23(-6.76%)
Dec 30, 2020 3.060 3.440 3.060 3.400 886,782 +0.36(+11.84%)
Dec 29, 2020 3.180 3.210 3.010 3.040 756,829 -0.13(-4.10%)
Dec 28, 2020 3.440 3.500 3.170 3.170 862,626 -0.26(-7.58%)
Dec 24, 2020 3.570 3.660 3.380 3.430 503,000 -0.18(-4.99%)
Dec 23, 2020 3.500 3.640 3.440 3.610 671,174 +0.14(+4.03%)
Dec 22, 2020 3.400 3.510 3.320 3.470 755,597 +0.13(+3.89%)
Dec 21, 2020 3.340 3.590 3.330 3.340 2,041,141 +0.04(+1.21%)
Dec 18, 2020 3.340 3.430 3.150 3.300 2,202,100 +0.01(+0.30%)
Dec 17, 2020 2.850 3.320 2.840 3.290 2,983,305 +0.50(+17.92%)
Dec 16, 2020 2.690 2.850 2.690 2.790 552,774 +0.06(+2.20%)
Dec 15, 2020 2.780 2.790 2.610 2.730 1,223,691 +0.05(+1.87%)
Dec 14, 2020 2.630 2.910 2.580 2.680 1,589,700 +0.16(+6.35%)
Dec 11, 2020 2.500 2.540 2.440 2.520 596,900 +0.05(+2.02%)
Dec 10, 2020 2.440 2.570 2.360 2.470 648,133 +0.04(+1.65%)
Dec 09, 2020 2.560 2.570 2.390 2.430 901,272 -0.12(-4.71%)
Dec 08, 2020 2.580 2.620 2.410 2.550 1,259,696 -0.06(-2.30%)
Dec 07, 2020 2.800 2.860 2.600 2.610 805,525 -0.17(-6.12%)
Dec 04, 2020 2.770 2.820 2.720 2.780 417,900 +0.05(+1.83%)
Dec 03, 2020 2.800 2.835 2.690 2.730 502,452 -0.07(-2.50%)
Dec 02, 2020 2.720 2.855 2.650 2.800 478,816 +0.08(+2.94%)
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.