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 )

16.74 +0.29 (+1.76%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 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 (%)
Dec 31, 2018 7.724 7.729 7.214 7.415 16,302 -0.01(-0.07%)
Dec 28, 2018 7.214 7.618 7.105 7.420 3,881 +0.02(+0.21%)
Dec 27, 2018 7.446 7.683 7.105 7.404 7,277 -0.07(-0.90%)
Dec 26, 2018 7.554 7.767 6.807 7.471 19,167 -0.24(-3.14%)
Dec 24, 2018 7.713 7.713 7.713 7.713 388 +0.61(+8.56%)
Dec 21, 2018 7.147 7.147 6.951 7.105 8,539 +0.05(+0.73%)
Dec 20, 2018 7.471 7.490 7.033 7.054 5,154 -0.27(-3.73%)
Dec 19, 2018 7.270 7.654 7.270 7.327 7,503 +0.25(+3.57%)
Dec 18, 2018 6.832 7.085 6.832 7.075 7,627 -0.58(-7.54%)
Dec 17, 2018 7.739 7.739 6.193 7.651 29,938 -0.34(-4.20%)
Dec 14, 2018 8.244 8.244 7.811 7.987 5,628 -0.45(-5.37%)
Dec 13, 2018 8.244 8.528 8.244 8.440 5,938 -0.39(-4.45%)
Dec 12, 2018 8.470 9.217 8.470 8.833 10,159 +0.36(+4.29%)
Dec 11, 2018 8.345 8.470 7.772 8.470 4,736 +0.20(+2.41%)
Dec 10, 2018 8.769 9.227 7.977 8.271 24,534 -0.53(-6.06%)
Dec 07, 2018 9.033 9.033 8.804 8.804 3,612 +0.01(+0.13%)
Dec 06, 2018 8.968 8.968 8.793 8.793 6,250 -0.09(-0.97%)
Dec 04, 2018 9.397 9.422 8.749 8.878 9,232 -0.67(-6.97%)
Dec 03, 2018 9.153 9.544 9.128 9.544 3,927 +0.79(+9.02%)
Nov 30, 2018 8.714 8.928 8.714 8.754 3,813 -0.27(-2.98%)
Nov 29, 2018 9.023 9.033 9.023 9.023 5,017 +0.00(+0.06%)
Nov 28, 2018 8.911 9.098 8.911 9.018 9,674 +0.44(+5.11%)
Nov 27, 2018 8.470 8.761 8.470 8.580 5,926 +0.11(+1.29%)
Nov 26, 2018 8.784 9.093 8.470 8.470 9,007 -0.29(-3.30%)
Nov 21, 2018 8.759 8.759 8.759 0 +0.29(+3.41%)
Nov 20, 2018 8.719 9.088 8.470 8.470 18,284 -0.25(-2.86%)
Nov 19, 2018 7.972 9.152 7.972 8.719 40,131 +1.01(+13.12%)
Nov 16, 2018 7.643 7.723 7.638 7.708 2,809 +0.04(+0.59%)
Nov 15, 2018 7.473 7.723 7.439 7.663 6,440 +0.18(+2.47%)
Nov 14, 2018 7.531 7.723 7.339 7.478 5,320 -0.19(-2.54%)
Nov 13, 2018 7.723 7.723 7.673 7.673 22,098 +0.17(+2.27%)
Nov 12, 2018 7.972 7.972 7.503 7.503 965 -0.47(-5.88%)
Nov 09, 2018 7.972 7.972 7.972 64 +0.00(+0.00%)
Nov 08, 2018 7.972 7.972 7.972 7.972 254 +0.09(+1.19%)
Nov 07, 2018 7.878 7.878 7.878 7.878 301 +0.03(+0.39%)
Nov 06, 2018 7.847 7.869 7.847 7.847 6,960 -0.12(-1.56%)
Nov 05, 2018 7.718 7.972 7.661 7.972 6,701 +0.45(+6.03%)
Nov 02, 2018 7.115 7.518 7.115 7.518 1,404 +0.04(+0.60%)
Nov 01, 2018 7.812 7.822 7.473 7.473 4,680 -0.46(-5.75%)
Oct 31, 2018 7.967 7.967 7.929 7.929 863 +0.08(+1.05%)
Oct 30, 2018 8.216 8.216 7.478 7.847 4,124 -0.37(-4.54%)
Oct 29, 2018 8.221 8.221 8.221 8.221 311 +0.19(+2.42%)
Oct 26, 2018 7.802 8.027 7.478 8.027 4,214 -0.06(-0.80%)
Oct 25, 2018 7.631 8.212 7.631 8.091 4,241 +0.49(+6.49%)
Oct 24, 2018 7.723 7.723 7.224 7.598 9,351 -0.25(-3.17%)
Oct 23, 2018 7.125 8.634 6.975 7.847 12,498 +0.72(+10.13%)
Oct 22, 2018 8.525 8.525 5.929 7.125 23,844 -1.72(-19.43%)
Oct 19, 2018 8.525 8.844 8.525 8.844 1,003 +0.15(+1.72%)
Oct 18, 2018 9.093 9.093 8.694 8.694 7,787 -0.40(-4.38%)
Oct 17, 2018 9.098 9.123 9.093 9.093 1,846 -0.06(-0.65%)
Oct 16, 2018 9.153 9.153 9.148 9.153 3,863 +0.04(+0.44%)
Oct 15, 2018 9.114 9.114 9.113 268 +0.00(+0.00%)
Oct 12, 2018 9.093 9.153 9.093 9.113 5,017 +0.02(+0.22%)
Oct 10, 2018 9.093 9.093 9.093 0 -0.32(-3.39%)
Oct 08, 2018 9.412 9.412 9.412 0 +0.00(+0.00%)
Oct 05, 2018 9.412 9.412 9.412 9.412 401 +0.31(+3.45%)
Oct 04, 2018 9.461 9.461 9.098 9.098 6,396 -0.08(-0.92%)
Oct 03, 2018 9.252 9.252 9.182 9.182 2,693 -0.29(-3.09%)
Oct 02, 2018 9.476 9.476 9.476 9.476 2,063 +0.21(+2.25%)
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.