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

Fortress Biotech Inc 9.375% Series A Cumulativ (NQ: FBIOP )

15.87 +0.26 (+1.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 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 (%)
Oct 31, 2023 8.380 9.408 8.280 8.635 12,148 +0.35(+4.29%)
Oct 30, 2023 8.462 8.462 8.189 8.280 7,717 -0.06(-0.76%)
Oct 27, 2023 8.344 8.953 8.344 8.344 4,946 -0.01(-0.11%)
Oct 26, 2023 8.189 8.903 6.860 8.353 40,038 +0.16(+2.00%)
Oct 25, 2023 9.499 9.572 7.279 8.189 43,833 -1.36(-14.29%)
Oct 24, 2023 10.10 10.10 9.554 9.554 9,345 -0.61(-6.00%)
Oct 23, 2023 10.05 10.45 9.918 10.16 8,253 -0.11(-1.06%)
Oct 20, 2023 10.46 10.46 10.20 10.27 6,195 +0.03(+0.31%)
Oct 19, 2023 10.46 10.75 9.135 10.24 26,400 -0.40(-3.71%)
Oct 18, 2023 10.76 10.87 10.25 10.64 8,039 +0.07(+0.68%)
Oct 17, 2023 10.55 10.73 10.42 10.56 13,293 -0.26(-2.44%)
Oct 16, 2023 10.69 10.83 10.36 10.83 13,217 +0.01(+0.08%)
Oct 13, 2023 10.92 11.01 10.46 10.82 7,796 -0.01(-0.08%)
Oct 12, 2023 10.70 10.92 10.37 10.83 10,143 +0.18(+1.67%)
Oct 11, 2023 10.47 10.69 10.35 10.65 9,875 +0.22(+2.14%)
Oct 10, 2023 10.45 10.56 10.24 10.43 10,960 -0.01(-0.08%)
Oct 09, 2023 10.29 10.47 10.13 10.44 4,329 +0.30(+3.00%)
Oct 06, 2023 9.826 10.41 9.066 10.13 18,028 +0.07(+0.71%)
Oct 05, 2023 10.12 10.39 9.934 10.06 19,971 -0.14(-1.40%)
Oct 04, 2023 10.26 10.47 9.809 10.20 10,175 +0.36(+3.64%)
Oct 03, 2023 10.44 10.56 9.406 9.844 34,509 -0.58(-5.60%)
Oct 02, 2023 10.58 10.58 9.898 10.43 7,760 -0.07(-0.66%)
Sep 29, 2023 10.65 10.92 9.934 10.50 10,875 -0.11(-1.03%)
Sep 28, 2023 10.97 10.97 9.862 10.61 20,023 -0.37(-3.33%)
Sep 27, 2023 10.50 11.17 10.38 10.97 23,170 +0.57(+5.50%)
Sep 26, 2023 10.65 10.74 10.26 10.40 6,067 -0.12(-1.10%)
Sep 25, 2023 10.48 10.52 10.52 10.52 2,315 +0.31(+3.07%)
Sep 22, 2023 10.42 11.19 10.20 10.20 10,937 -0.35(-3.31%)
Sep 21, 2023 11.03 11.25 10.55 10.55 13,397 -0.47(-4.22%)
Sep 20, 2023 11.11 11.37 11.02 11.02 15,813 -0.04(-0.36%)
Sep 19, 2023 10.85 11.21 10.82 11.06 10,523 +0.14(+1.27%)
Sep 18, 2023 10.74 11.13 10.61 10.92 9,534 +0.31(+2.95%)
Sep 15, 2023 10.59 10.74 10.43 10.61 13,000 +0.05(+0.51%)
Sep 14, 2023 10.75 11.19 10.38 10.55 10,713 +0.21(+2.04%)
Sep 13, 2023 10.54 11.18 10.30 10.34 25,078 -0.40(-3.69%)
Sep 12, 2023 11.09 11.62 10.56 10.74 37,697 +0.00(+0.00%)
Sep 11, 2023 10.87 11.12 10.74 10.74 13,184 +0.17(+1.58%)
Sep 08, 2023 10.90 11.08 10.42 10.57 15,688 -0.27(-2.52%)
Sep 07, 2023 11.41 11.41 10.64 10.84 8,092 -0.15(-1.36%)
Sep 06, 2023 10.36 11.18 10.36 10.99 14,278 +0.30(+2.80%)
Sep 05, 2023 10.12 10.74 10.12 10.69 39,808 +0.72(+7.24%)
Sep 01, 2023 9.813 10.55 9.153 9.971 37,169 +0.29(+3.00%)
Aug 31, 2023 9.857 10.10 9.241 9.681 37,270 -0.20(-2.05%)
Aug 30, 2023 9.733 9.936 9.505 9.883 12,893 +0.10(+0.99%)
Aug 29, 2023 9.901 10.08 9.461 9.786 38,383 -0.10(-0.98%)
Aug 28, 2023 10.60 10.60 9.681 9.883 25,511 -0.77(-7.27%)
Aug 25, 2023 11.48 11.48 9.945 10.66 32,465 -0.04(-0.36%)
Aug 24, 2023 11.22 11.66 10.70 10.70 18,153 -0.50(-4.50%)
Aug 23, 2023 10.62 11.35 10.62 11.20 43,807 +0.56(+5.26%)
Aug 22, 2023 10.77 11.31 10.27 10.64 44,504 +0.13(+1.26%)
Aug 21, 2023 7.701 11.79 7.701 10.51 164,356 +2.85(+37.24%)
Aug 18, 2023 7.067 8.590 7.067 7.657 112,046 +0.63(+9.02%)
Aug 17, 2023 11.88 11.88 5.632 7.023 389,332 -4.64(-39.77%)
Aug 16, 2023 14.09 14.10 11.12 11.66 136,167 -2.47(-17.50%)
Aug 15, 2023 15.11 15.11 14.12 14.13 34,565 -0.76(-5.11%)
Aug 14, 2023 14.76 15.13 14.70 14.89 4,954 +0.21(+1.44%)
Aug 11, 2023 14.68 14.78 14.68 14.68 6,457 +0.04(+0.30%)
Aug 10, 2023 14.70 14.85 14.62 14.64 13,251 -0.06(-0.41%)
Aug 09, 2023 14.93 14.95 14.61 14.70 4,754 -0.04(-0.29%)
Aug 08, 2023 15.07 15.19 14.53 14.74 19,795 -0.45(-2.98%)
Aug 07, 2023 15.05 15.31 15.01 15.20 29,486 +0.15(+0.98%)
Aug 04, 2023 14.95 15.12 14.87 15.05 15,373 +0.09(+0.58%)
Aug 03, 2023 14.70 14.96 14.50 14.96 12,907 +0.23(+1.54%)
Aug 02, 2023 14.67 14.77 14.10 14.74 46,552 -0.10(-0.65%)
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.