Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.710 -0.050 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.740 1.770 1.700 1.710 179,106 -0.05(-2.84%)
Feb 13, 2025 1.740 1.850 1.660 1.760 513,673 +0.03(+1.73%)
Feb 12, 2025 1.680 1.740 1.650 1.730 295,913 +0.02(+1.17%)
Feb 11, 2025 1.760 1.760 1.670 1.710 364,277 -0.04(-2.29%)
Feb 10, 2025 1.770 1.795 1.730 1.750 154,968 -0.03(-1.96%)
Feb 07, 2025 1.850 1.870 1.760 1.785 273,691 -0.05(-2.46%)
Feb 06, 2025 1.880 2.000 1.820 1.830 387,285 -0.04(-2.14%)
Feb 05, 2025 1.840 1.900 1.830 1.870 286,504 +0.03(+1.63%)
Feb 04, 2025 1.820 1.885 1.780 1.840 325,116 +0.02(+0.82%)
Feb 03, 2025 1.750 1.840 1.711 1.825 271,764 +0.00(+0.27%)
Jan 31, 2025 1.780 1.845 1.766 1.820 281,271 +0.04(+2.25%)
Jan 30, 2025 1.750 1.805 1.720 1.780 144,120 +0.04(+2.30%)
Jan 29, 2025 1.790 1.830 1.711 1.740 264,875 -0.04(-2.52%)
Jan 28, 2025 1.780 1.795 1.750 1.785 165,111 -0.02(-0.83%)
Jan 27, 2025 1.800 1.880 1.770 1.800 241,296 -0.02(-1.10%)
Jan 24, 2025 1.830 1.860 1.780 1.820 231,126 +0.00(+0.00%)
Jan 23, 2025 1.800 1.860 1.750 1.820 408,181 +0.01(+0.55%)
Jan 22, 2025 1.840 1.850 1.773 1.810 473,365 -0.05(-2.69%)
Jan 21, 2025 1.880 1.920 1.820 1.860 273,164 -0.01(-0.53%)
Jan 17, 2025 1.970 1.970 1.860 1.870 313,348 -0.04(-2.09%)
Jan 16, 2025 1.860 1.920 1.860 1.910 194,705 +0.03(+1.60%)
Jan 15, 2025 1.940 1.945 1.840 1.880 431,151 -0.02(-0.79%)
Jan 14, 2025 1.920 1.950 1.860 1.895 443,970 -0.07(-3.56%)
Jan 13, 2025 2.020 2.020 1.935 1.965 383,223 -0.06(-3.20%)
Jan 10, 2025 2.110 2.150 1.980 2.030 413,472 -0.05(-2.40%)
Jan 08, 2025 2.130 2.150 2.000 2.080 884,422 -0.07(-3.26%)
Jan 07, 2025 2.250 2.360 2.120 2.150 825,762 -0.11(-4.87%)
Jan 06, 2025 2.300 2.300 2.210 2.260 1,191,194 +0.03(+1.35%)
Jan 03, 2025 2.140 2.249 2.090 2.230 388,892 +0.11(+5.19%)
Jan 02, 2025 2.070 2.300 2.050 2.120 698,070 +0.10(+4.69%)
Dec 31, 2024 2.025 0 -0.16(-7.11%)
Dec 30, 2024 2.330 2.360 1.891 2.180 1,674,533 -0.18(-7.63%)
Dec 27, 2024 2.080 2.360 2.080 2.360 1,669,096 +0.30(+14.56%)
Dec 26, 2024 1.810 2.060 1.800 2.060 808,796 +0.25(+13.81%)
Dec 24, 2024 1.750 1.810 1.723 1.810 205,375 +0.07(+4.02%)
Dec 23, 2024 1.750 1.790 1.700 1.740 389,656 +0.02(+1.16%)
Dec 20, 2024 1.730 1.810 1.720 1.720 464,608 -0.03(-1.71%)
Dec 19, 2024 1.800 1.820 1.735 1.750 339,688 -0.02(-1.13%)
Dec 18, 2024 1.820 1.918 1.720 1.770 800,037 -0.05(-2.75%)
Dec 17, 2024 1.880 1.920 1.780 1.820 536,442 -0.03(-1.62%)
Dec 16, 2024 1.990 1.990 1.850 1.850 777,361 -0.09(-4.64%)
Dec 13, 2024 1.990 1.990 1.890 1.940 594,010 -0.05(-2.51%)
Dec 12, 2024 2.080 2.110 1.975 1.990 537,036 -0.07(-3.40%)
Dec 11, 2024 2.170 2.170 2.040 2.060 619,951 -0.06(-2.83%)
Dec 10, 2024 2.250 2.260 2.049 2.120 640,893 -0.13(-5.78%)
Dec 09, 2024 2.060 2.270 2.060 2.250 1,063,957 +0.20(+9.76%)
Dec 06, 2024 2.080 2.130 1.970 2.050 832,014 -0.01(-0.24%)
Dec 05, 2024 2.180 2.180 1.970 2.055 675,936 -0.12(-5.73%)
Dec 04, 2024 2.160 2.230 2.100 2.180 635,529 -0.01(-0.46%)
Dec 03, 2024 2.320 2.320 2.150 2.190 637,528 -0.11(-4.78%)
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 and Conditions.