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)

1.690 -0.030 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2025 1.750 1.775 1.650 1.690 162,200 -0.03(-1.74%)
May 07, 2025 1.770 1.840 1.690 1.720 120,611 -0.02(-1.15%)
May 06, 2025 1.820 1.820 1.670 1.740 130,461 -0.04(-2.25%)
May 05, 2025 1.800 1.820 1.751 1.780 63,043 -0.05(-2.73%)
May 02, 2025 1.750 1.860 1.750 1.830 205,232 +0.08(+4.57%)
May 01, 2025 1.750 1.780 1.709 1.750 102,648 -0.02(-1.13%)
Apr 30, 2025 1.740 1.770 1.710 1.770 180,513 +0.02(+1.14%)
Apr 29, 2025 1.680 1.760 1.680 1.750 134,906 +0.07(+4.17%)
Apr 28, 2025 1.650 1.680 1.610 1.680 64,432 +0.04(+2.44%)
Apr 25, 2025 1.670 1.690 1.640 1.640 68,503 -0.02(-1.20%)
Apr 24, 2025 1.600 1.670 1.600 1.660 204,314 +0.08(+5.06%)
Apr 23, 2025 1.540 1.610 1.540 1.580 150,363 +0.05(+3.27%)
Apr 22, 2025 1.530 1.560 1.450 1.530 212,270 +0.03(+2.00%)
Apr 21, 2025 1.500 1.570 1.460 1.500 246,115 -0.03(-1.96%)
Apr 17, 2025 1.520 1.567 1.465 1.530 129,973 +0.03(+2.00%)
Apr 16, 2025 1.540 1.540 1.450 1.500 169,807 -0.02(-1.32%)
Apr 15, 2025 1.640 1.637 1.500 1.520 163,740 -0.05(-3.18%)
Apr 14, 2025 1.450 1.595 1.450 1.570 198,959 +0.11(+7.53%)
Apr 11, 2025 1.430 1.470 1.365 1.460 82,507 +0.05(+3.55%)
Apr 10, 2025 1.420 1.440 1.370 1.410 134,627 -0.04(-2.76%)
Apr 09, 2025 1.370 1.500 1.325 1.450 290,558 +0.02(+1.40%)
Apr 08, 2025 1.540 1.540 1.390 1.430 375,011 -0.04(-2.72%)
Apr 07, 2025 1.440 1.520 1.360 1.470 239,664 -0.02(-1.34%)
Apr 04, 2025 1.500 1.550 1.440 1.490 281,889 -0.03(-1.97%)
Apr 03, 2025 1.540 1.570 1.510 1.520 230,585 -0.09(-5.59%)
Apr 02, 2025 1.500 1.630 1.480 1.610 148,953 +0.07(+4.55%)
Apr 01, 2025 1.600 1.610 1.460 1.540 183,079 -0.02(-1.28%)
Mar 31, 2025 1.630 1.630 1.470 1.560 319,235 -0.05(-3.11%)
Mar 28, 2025 1.700 1.711 1.600 1.610 234,614 -0.12(-6.94%)
Mar 27, 2025 1.710 1.739 1.650 1.730 241,308 +0.05(+2.98%)
Mar 26, 2025 1.760 1.770 1.660 1.680 155,101 -0.07(-4.00%)
Mar 25, 2025 1.730 1.780 1.680 1.750 451,783 +0.03(+1.74%)
Mar 24, 2025 1.750 1.778 1.590 1.720 778,144 +0.01(+0.58%)
Mar 21, 2025 1.680 1.735 1.660 1.710 131,135 +0.01(+0.59%)
Mar 20, 2025 1.730 1.760 1.660 1.700 169,323 -0.02(-1.16%)
Mar 19, 2025 1.720 1.770 1.685 1.720 210,069 +0.00(+0.00%)
Mar 18, 2025 1.760 1.830 1.680 1.720 201,787 -0.03(-1.71%)
Mar 17, 2025 1.700 1.780 1.660 1.750 412,135 +0.08(+4.79%)
Mar 14, 2025 1.620 1.690 1.620 1.670 159,321 +0.05(+3.09%)
Mar 13, 2025 1.750 1.760 1.581 1.620 459,222 -0.11(-6.36%)
Mar 12, 2025 1.770 1.770 1.680 1.730 410,370 +0.00(+0.00%)
Mar 11, 2025 1.770 1.805 1.700 1.730 584,959 -0.01(-0.57%)
Mar 10, 2025 1.700 1.803 1.660 1.740 1,802,160 +0.20(+12.99%)
Mar 07, 2025 1.510 1.600 1.510 1.540 256,308 +0.02(+1.32%)
Mar 06, 2025 1.530 1.550 1.500 1.520 199,486 -0.04(-2.56%)
Mar 05, 2025 1.540 1.590 1.500 1.560 216,487 +0.03(+1.96%)
Mar 04, 2025 1.520 1.550 1.490 1.530 308,849 +0.01(+0.66%)
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.