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 (%)
Apr 30, 2019 10.30 10.50 10.29 10.48 6,926 -0.12(-1.15%)
Apr 29, 2019 10.34 10.60 10.34 10.60 3,774 +0.25(+2.45%)
Apr 26, 2019 10.25 10.35 10.08 10.35 2,262 -0.16(-1.50%)
Apr 25, 2019 10.40 10.54 10.40 10.50 4,467 +0.15(+1.49%)
Apr 24, 2019 10.02 10.43 10.02 10.35 4,618 +0.13(+1.29%)
Apr 23, 2019 10.66 10.66 10.22 10.22 848 -0.46(-4.32%)
Apr 22, 2019 10.21 10.68 10.21 10.68 2,767 +0.20(+1.92%)
Apr 18, 2019 10.74 10.77 10.08 10.48 16,778 +0.32(+3.13%)
Apr 17, 2019 10.22 10.42 10.15 10.16 3,204 -0.07(-0.67%)
Apr 16, 2019 10.23 10.23 10.23 10.23 565 +0.24(+2.39%)
Apr 15, 2019 10.55 10.55 9.935 9.988 13,098 +0.07(+0.73%)
Apr 12, 2019 9.638 10.03 9.638 9.916 5,090 +0.01(+0.12%)
Apr 11, 2019 10.21 10.21 9.903 9.903 3,864 -0.30(-2.91%)
Apr 10, 2019 10.08 10.28 9.909 10.20 11,678 -0.22(-2.11%)
Apr 09, 2019 10.42 10.42 10.42 10.42 188 +0.08(+0.74%)
Apr 08, 2019 10.36 10.45 10.34 10.34 2,356 +0.13(+1.30%)
Apr 05, 2019 10.32 10.33 10.21 10.21 3,016 -0.23(-2.23%)
Apr 04, 2019 10.45 10.48 10.34 10.44 3,093 -0.03(-0.30%)
Apr 03, 2019 10.29 10.48 10.23 10.48 23,633 +0.15(+1.45%)
Apr 02, 2019 10.45 10.45 10.33 10.33 1,700 -0.14(-1.38%)
Apr 01, 2019 10.40 10.48 10.40 10.47 16,429 +0.05(+0.45%)
Mar 29, 2019 10.48 10.48 10.40 10.42 2,073 -0.04(-0.42%)
Mar 28, 2019 10.47 10.48 10.45 10.47 13,062 +0.06(+0.59%)
Mar 27, 2019 10.51 10.51 10.41 10.41 904 +0.02(+0.19%)
Mar 26, 2019 10.48 10.48 10.34 10.39 2,262 -0.09(-0.86%)
Mar 25, 2019 10.48 10.48 10.48 82 +0.00(+0.00%)
Mar 22, 2019 10.47 10.48 10.39 10.48 2,827 +0.05(+0.47%)
Mar 21, 2019 10.29 10.43 10.29 10.43 2,733 +0.22(+2.12%)
Mar 20, 2019 10.24 10.34 10.21 10.21 5,433 +0.13(+1.26%)
Mar 19, 2019 10.21 10.21 10.08 10.08 3,229 -0.37(-3.50%)
Mar 18, 2019 10.48 10.48 10.21 10.45 8,347 -0.03(-0.25%)
Mar 15, 2019 10.48 10.48 10.48 10.48 754 +0.03(+0.25%)
Mar 14, 2019 10.53 10.56 10.22 10.45 29,607 +0.05(+0.49%)
Mar 13, 2019 10.40 10.40 10.28 10.40 1,196 +0.04(+0.40%)
Mar 12, 2019 10.17 10.40 10.17 10.36 13,427 +0.19(+1.82%)
Mar 11, 2019 10.17 10.17 10.17 184 +0.00(+0.00%)
Mar 08, 2019 10.10 10.25 10.10 10.17 5,048 +0.08(+0.76%)
Mar 07, 2019 10.10 10.12 10.10 10.10 3,669 -0.29(-2.83%)
Mar 06, 2019 10.53 10.56 10.30 10.39 9,882 +0.01(+0.14%)
Mar 05, 2019 10.42 10.42 10.37 10.37 1,397 +0.12(+1.22%)
Mar 04, 2019 10.24 10.30 10.17 10.25 4,378 +0.00(+0.00%)
Mar 01, 2019 10.25 10.25 10.25 10.25 388 +0.12(+1.22%)
Feb 28, 2019 9.473 10.13 9.473 10.13 671 -0.13(-1.23%)
Feb 27, 2019 10.13 10.30 10.02 10.25 11,525 +0.23(+2.34%)
Feb 26, 2019 9.791 10.30 9.791 10.02 9,088 +0.23(+2.37%)
Feb 25, 2019 9.394 10.03 9.394 9.786 8,239 +0.39(+4.17%)
Feb 22, 2019 9.523 9.539 9.394 9.394 776 -0.15(-1.57%)
Feb 21, 2019 9.889 9.889 9.013 9.544 8,331 -0.35(-3.49%)
Feb 20, 2019 10.10 10.17 9.889 9.889 9,076 -0.37(-3.60%)
Feb 19, 2019 9.899 10.30 9.889 10.26 6,455 +0.14(+1.39%)
Feb 15, 2019 9.940 10.17 9.940 10.12 5,824 -0.05(-0.53%)
Feb 14, 2019 9.946 10.17 9.940 10.17 1,689 +0.23(+2.33%)
Feb 13, 2019 9.940 10.08 9.894 9.940 1,677 +0.05(+0.49%)
Feb 12, 2019 9.915 10.31 9.680 9.892 14,144 +0.03(+0.29%)
Feb 11, 2019 9.809 9.910 9.775 9.863 4,053 +0.18(+1.86%)
Feb 08, 2019 9.549 9.693 9.528 9.683 3,106 -0.18(-1.78%)
Feb 07, 2019 9.719 9.858 9.633 9.858 23,176 +0.33(+3.48%)
Feb 06, 2019 9.528 9.528 9.526 9.526 1,941 -0.17(-1.73%)
Feb 05, 2019 9.740 9.740 9.694 9.694 1,553 -0.08(-0.84%)
Feb 04, 2019 9.611 9.781 9.374 9.776 12,625 +0.36(+3.77%)
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.