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 UNCHANGED
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 (%)
Apr 30, 2018 10.38 10.40 10.33 10.40 3,087 -0.07(-0.63%)
Apr 27, 2018 10.47 10.47 10.45 10.47 4,683 +0.00(+0.04%)
Apr 26, 2018 10.45 10.47 10.42 10.47 2,395 -0.24(-2.28%)
Apr 25, 2018 10.75 10.75 10.71 10.71 425 -0.04(-0.35%)
Apr 24, 2018 10.59 10.75 10.43 10.75 3,202 +0.04(+0.35%)
Apr 23, 2018 10.51 10.71 10.51 10.71 1,596 +0.19(+1.82%)
Apr 18, 2018 10.52 10.52 10.52 0 +0.18(+1.79%)
Apr 17, 2018 10.46 10.52 10.30 10.33 12,486 -0.29(-2.76%)
Apr 16, 2018 10.66 10.66 10.63 10.63 785 +0.15(+1.46%)
Apr 13, 2018 10.47 10.53 10.47 10.47 2,199 -0.14(-1.31%)
Apr 12, 2018 10.61 10.61 10.61 10.61 2,129 +0.16(+1.51%)
Apr 10, 2018 10.46 10.46 10.46 0 -0.25(-2.34%)
Apr 09, 2018 10.75 10.75 10.66 10.71 3,276 +0.37(+3.61%)
Apr 06, 2018 10.39 10.63 10.33 10.33 3,595 -0.38(-3.58%)
Apr 02, 2018 10.72 10.72 10.72 0 -0.18(-1.65%)
Mar 29, 2018 10.90 10.90 10.90 0 +0.23(+2.16%)
Mar 27, 2018 10.67 10.67 10.67 72 -0.11(-1.05%)
Mar 26, 2018 10.33 10.78 10.33 10.78 5,535 +0.40(+3.85%)
Mar 23, 2018 10.52 10.52 10.33 10.38 4,151 -0.14(-1.34%)
Mar 22, 2018 11.11 11.11 10.52 10.52 6,333 -0.00(-0.04%)
Mar 21, 2018 10.57 10.57 10.53 10.53 1,530 -0.10(-0.94%)
Mar 20, 2018 10.58 10.74 10.58 10.63 1,886 +0.18(+1.67%)
Mar 19, 2018 10.45 10.45 10.45 10.45 212 -0.35(-3.26%)
Mar 15, 2018 10.80 10.80 10.80 0 +0.14(+1.32%)
Mar 14, 2018 11.20 11.20 10.64 10.66 9,900 -0.29(-2.63%)
Mar 13, 2018 10.86 10.98 10.72 10.95 5,565 +0.08(+0.75%)
Mar 12, 2018 10.98 10.98 10.87 10.87 2,213 +0.81(+8.04%)
Mar 09, 2018 10.75 10.75 10.06 10.06 12,370 -0.79(-7.26%)
Mar 08, 2018 10.61 10.85 10.61 10.85 1,309 +0.26(+2.49%)
Mar 07, 2018 10.60 10.61 10.54 10.58 5,892 +0.15(+1.48%)
Mar 06, 2018 10.43 10.43 10.43 10.43 545 -0.17(-1.60%)
Mar 05, 2018 10.60 10.60 10.60 10.60 218 +0.06(+0.57%)
Mar 02, 2018 10.49 10.54 10.49 10.54 1,746 +0.18(+1.77%)
Mar 01, 2018 10.35 10.35 10.35 10.35 1,209 -0.06(-0.62%)
Feb 28, 2018 10.42 10.42 10.42 10.42 4,474 +0.14(+1.36%)
Feb 27, 2018 10.28 10.28 10.28 10.28 873 +0.04(+0.38%)
Feb 22, 2018 10.24 10.24 10.24 0 +0.06(+0.54%)
Feb 21, 2018 10.07 10.18 10.07 10.18 4,162 +0.07(+0.65%)
Feb 20, 2018 10.05 10.12 10.05 10.12 2,619 +0.01(+0.11%)
Feb 16, 2018 10.11 10.11 10.11 0 +0.42(+4.30%)
Feb 15, 2018 9.626 9.691 9.626 9.691 718 +0.29(+3.12%)
Feb 14, 2018 9.398 9.561 9.397 9.397 1,746 +0.00(+0.05%)
Feb 13, 2018 9.438 9.438 9.438 9.393 6,111 -0.01(-0.12%)
Feb 12, 2018 9.773 9.790 9.404 9.404 9,821 -0.46(-4.69%)
Feb 09, 2018 9.727 9.867 9.301 9.867 5,587 +0.60(+6.45%)
Feb 08, 2018 9.255 9.255 9.214 9.269 10,474 -0.10(-1.07%)
Feb 07, 2018 9.622 9.228 9.369 7,466 -0.25(-2.63%)
Feb 06, 2018 9.668 9.912 9.187 9.622 27,019 +0.38(+4.06%)
Feb 05, 2018 9.429 9.569 9.214 9.246 8,631 -0.32(-3.37%)
Feb 02, 2018 9.851 9.851 9.425 9.569 33,460 -0.39(-3.89%)
Feb 01, 2018 9.851 10.03 9.851 9.956 3,492 +0.07(+0.66%)
Jan 31, 2018 10.23 10.23 9.851 9.891 1,746 -0.09(-0.89%)
Jan 29, 2018 9.979 9.979 9.979 0 -0.28(-2.77%)
Jan 26, 2018 10.26 10.26 10.26 10.26 436 +0.16(+1.59%)
Jan 25, 2018 10.15 10.15 10.10 10.10 2,553 -0.13(-1.23%)
Jan 24, 2018 10.48 10.48 10.23 10.23 1,964 -0.02(-0.19%)
Jan 23, 2018 9.805 10.51 9.632 10.25 103,400 -0.27(-2.55%)
Jan 22, 2018 10.52 10.52 10.52 10.52 1,920 +0.23(+2.27%)
Jan 19, 2018 10.29 10.29 10.28 10.28 1,309 +0.13(+1.31%)
Jan 18, 2018 10.15 10.15 10.15 10.15 2,381 +0.06(+0.61%)
Jan 17, 2018 10.36 10.36 9.943 10.09 12,108 -0.43(-4.12%)
Jan 16, 2018 10.36 10.52 10.36 10.52 1,309 +0.12(+1.16%)
Jan 12, 2018 10.40 10.40 10.40 0 +0.00(+0.03%)
Jan 11, 2018 10.36 10.40 10.36 10.40 873 +0.06(+0.62%)
Jan 10, 2018 10.51 10.54 10.33 10.33 6,547 +0.07(+0.64%)
Jan 09, 2018 10.29 10.31 10.26 10.27 9,166 -0.05(-0.44%)
Jan 08, 2018 10.49 10.49 10.24 10.31 24,248 -0.17(-1.64%)
Jan 05, 2018 10.54 10.70 10.22 10.48 24,431 +0.24(+2.39%)
Jan 04, 2018 10.44 10.54 10.24 10.24 9,821 +0.11(+1.13%)
Jan 02, 2018 10.12 10.12 10.12 0 -0.30(-2.87%)
Dec 29, 2017 10.42 10.42 10.42 0 +0.14(+1.34%)
Dec 28, 2017 10.23 10.30 9.626 10.29 55,886 +0.58(+6.00%)
Dec 27, 2017 9.425 10.08 9.374 9.704 17,776 +0.21(+2.17%)
Dec 26, 2017 9.645 10.05 9.498 9.498 24,309 -0.14(-1.47%)
Dec 22, 2017 9.417 9.933 9.417 9.640 18,571 +0.26(+2.78%)
Dec 21, 2017 9.645 9.984 9.324 9.379 44,517 -0.36(-3.67%)
Dec 20, 2017 9.929 10.45 9.278 9.736 95,436 -0.21(-2.07%)
Dec 19, 2017 10.43 10.59 9.168 9.943 90,571 -0.78(-7.26%)
Dec 18, 2017 10.75 10.75 10.72 10.72 2,324 -0.13(-1.22%)
Dec 15, 2017 10.85 10.85 10.85 10.85 272 +0.13(+1.24%)
Dec 14, 2017 11.36 11.36 10.72 10.72 5,988 -0.15(-1.39%)
Dec 13, 2017 10.41 10.88 10.41 10.87 2,248 +0.43(+4.12%)
Dec 12, 2017 10.84 10.89 10.38 10.44 40,405 -0.40(-3.65%)
Dec 11, 2017 10.95 10.95 10.84 10.84 11,737 +0.07(+0.69%)
Dec 08, 2017 10.76 10.76 10.76 10.76 569 -0.00(-0.04%)
Dec 07, 2017 10.90 10.90 10.77 10.77 7,879 -0.00(-0.01%)
Dec 06, 2017 10.99 11.00 10.77 10.77 7,387 -0.22(-2.04%)
Dec 05, 2017 10.51 11.04 10.30 10.99 29,719 +0.50(+4.81%)
Dec 04, 2017 10.54 10.54 10.17 10.49 13,669 -0.05(-0.48%)
Dec 01, 2017 10.54 10.56 10.42 10.54 8,130 -0.09(-0.86%)
Nov 30, 2017 10.76 10.81 10.22 10.63 19,490 -0.22(-1.98%)
Nov 29, 2017 10.89 10.90 10.70 10.84 11,724 -0.06(-0.53%)
Nov 28, 2017 10.88 10.90 10.88 10.90 5,630 -0.00(-0.02%)
Nov 27, 2017 10.95 10.95 10.84 10.90 25,738 -0.07(-0.63%)
Nov 24, 2017 10.93 10.97 10.93 10.97 4,496 +0.00(+0.00%)
Nov 22, 2017 11.00 11.00 10.97 10.97 4,624 +0.09(+0.80%)
Nov 21, 2017 11.04 11.04 10.89 10.89 17,912 -0.18(-1.59%)
Nov 20, 2017 11.13 11.13 11.04 11.06 24,634 -0.09(-0.77%)
Nov 17, 2017 11.11 11.15 11.11 11.15 38,286 +0.03(+0.25%)
Nov 16, 2017 11.12 11.13 11.09 11.12 67,464 -0.04(-0.33%)
Nov 15, 2017 11.00 11.22 11.00 11.16 177,323 +0.05(+0.41%)
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.