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 )

16.73 +0.28 (+1.70%)
Streaming Delayed Price Updated: 3:58 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 (%)
Aug 31, 2018 9.079 9.079 9.079 0 +0.27(+3.01%)
Aug 30, 2018 8.693 8.814 8.548 8.814 2,596 +0.02(+0.22%)
Aug 29, 2018 8.794 8.794 8.794 8.794 383 -0.04(-0.49%)
Aug 28, 2018 8.693 8.838 8.693 8.838 1,670 +0.14(+1.67%)
Aug 27, 2018 8.693 8.693 8.693 8.693 1,035 -0.14(-1.64%)
Aug 24, 2018 8.838 8.838 8.693 8.838 1,863 +0.00(+0.00%)
Aug 23, 2018 8.838 8.838 8.838 8.838 1,035 +0.00(+0.00%)
Aug 22, 2018 8.838 8.886 8.833 8.838 8,903 -0.09(-1.03%)
Aug 21, 2018 8.833 8.930 8.833 8.930 4,238 +0.10(+1.09%)
Aug 20, 2018 9.158 9.158 8.833 8.833 621 +0.09(+1.05%)
Aug 17, 2018 8.741 8.976 8.693 8.741 12,216 +0.10(+1.12%)
Aug 16, 2018 8.524 8.650 8.524 8.645 2,437 +0.05(+0.56%)
Aug 15, 2018 8.543 8.596 8.524 8.596 9,344 +0.05(+0.62%)
Aug 14, 2018 8.572 8.572 8.543 8.543 2,691 -0.03(-0.39%)
Aug 13, 2018 8.500 8.577 8.500 8.577 7,522 +0.08(+0.91%)
Aug 10, 2018 8.693 8.693 8.495 8.500 5,797 -0.19(-2.16%)
Aug 09, 2018 8.620 9.091 8.494 8.688 9,263 -0.19(-2.13%)
Aug 08, 2018 8.427 8.930 8.427 8.877 22,801 +0.67(+8.18%)
Aug 07, 2018 8.297 8.297 7.823 8.205 45,477 -0.13(-1.51%)
Aug 06, 2018 8.452 8.765 8.297 8.331 6,433 -0.12(-1.43%)
Aug 03, 2018 8.210 9.075 8.210 8.452 26,918 +0.17(+2.01%)
Aug 02, 2018 10.05 10.10 6.761 8.285 83,274 -1.86(-18.30%)
Aug 01, 2018 10.22 10.22 10.05 10.14 1,089 +0.10(+0.96%)
Jul 31, 2018 10.50 10.50 10.05 10.05 5,021 -0.54(-5.15%)
Jul 30, 2018 10.59 10.59 10.59 10.59 621 +0.27(+2.61%)
Jul 27, 2018 10.05 10.32 10.05 10.32 1,242 +0.27(+2.69%)
Jul 26, 2018 10.01 10.05 10.01 10.05 1,432 +0.14(+1.39%)
Jul 25, 2018 10.11 10.11 9.852 9.912 7,493 -0.30(-2.91%)
Jul 24, 2018 10.21 10.21 10.21 10.21 1,035 +0.11(+1.13%)
Jul 23, 2018 10.05 10.10 10.05 10.10 828 +0.05(+0.50%)
Jul 20, 2018 9.983 10.05 9.949 10.05 6,025 -0.05(-0.48%)
Jul 19, 2018 10.14 10.14 10.02 10.09 9,959 -0.00(-0.05%)
Jul 18, 2018 10.21 10.21 9.997 10.10 2,161 -0.07(-0.66%)
Jul 17, 2018 10.21 10.35 9.997 10.17 17,972 +0.02(+0.24%)
Jul 16, 2018 10.50 10.60 10.14 10.14 5,971 -0.22(-2.10%)
Jul 13, 2018 10.44 10.51 10.27 10.36 4,037 -0.08(-0.76%)
Jul 12, 2018 10.38 10.44 10.38 10.44 1,314 -0.16(-1.51%)
Jul 11, 2018 10.60 10.60 10.60 10.60 207 +0.34(+3.28%)
Jul 10, 2018 10.20 10.26 10.17 10.26 14,964 +0.06(+0.62%)
Jul 09, 2018 10.24 10.38 10.20 10.20 4,607 -0.04(-0.38%)
Jul 06, 2018 10.26 10.61 10.19 10.24 12,189 +0.04(+0.36%)
Jul 05, 2018 10.14 10.25 9.992 10.20 10,949 +0.25(+2.49%)
Jul 03, 2018 9.954 9.954 9.954 0 -0.26(-2.55%)
Jul 02, 2018 10.26 10.26 10.14 10.21 4,733 +0.07(+0.71%)
Jun 29, 2018 10.24 10.24 10.14 10.14 3,292 +0.14(+1.40%)
Jun 28, 2018 10.05 10.05 10.01 10.00 2,149 -0.04(-0.39%)
Jun 27, 2018 10.58 10.58 10.04 10.04 5,466 -0.39(-3.75%)
Jun 26, 2018 10.63 10.63 10.19 10.43 4,017 -0.19(-1.82%)
Jun 25, 2018 10.62 10.62 10.62 10.62 242 +0.25(+2.45%)
Jun 22, 2018 10.31 10.37 10.19 10.37 4,166 -0.09(-0.81%)
Jun 21, 2018 10.50 10.50 10.46 10.46 1,004 -0.05(-0.46%)
Jun 20, 2018 10.50 10.50 10.50 10.50 2,070 -0.00(-0.05%)
Jun 19, 2018 10.46 10.51 10.46 10.51 5,766 +0.07(+0.62%)
Jun 18, 2018 10.46 10.46 10.44 10.44 4,302 +0.01(+0.12%)
Jun 15, 2018 10.43 10.45 10.43 10.43 2,865 +0.10(+0.98%)
Jun 14, 2018 10.46 10.46 10.33 10.33 3,358 +0.15(+1.45%)
Jun 13, 2018 10.34 10.34 10.11 10.18 5,639 +0.05(+0.51%)
Jun 12, 2018 10.43 10.55 10.11 10.13 17,904 -0.09(-0.87%)
Jun 11, 2018 10.36 10.43 10.10 10.22 23,729 -0.09(-0.87%)
Jun 08, 2018 10.34 10.34 10.23 10.31 9,523 -0.03(-0.27%)
Jun 07, 2018 10.36 10.66 10.34 10.34 10,534 -0.00(-0.05%)
Jun 06, 2018 10.46 10.46 10.34 10.34 4,894 -0.33(-3.14%)
Jun 05, 2018 10.57 10.71 10.57 10.68 5,580 +0.13(+1.26%)
Jun 04, 2018 10.20 10.54 10.10 10.54 9,576 +0.21(+2.00%)
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.