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

Fortress Biotech, Inc. - Common Stock (NQ:FBIO)

1.890 -0.060 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.920 1.940 1.840 1.890 110,286 -0.06(-3.08%)
May 29, 2025 1.900 1.959 1.840 1.950 213,206 +0.05(+2.63%)
May 28, 2025 1.850 1.900 1.830 1.900 364,190 +0.07(+3.83%)
May 27, 2025 1.800 1.880 1.797 1.830 195,438 +0.05(+2.81%)
May 23, 2025 1.730 1.780 1.692 1.780 146,074 +0.05(+2.89%)
May 22, 2025 1.720 1.750 1.670 1.730 155,903 +0.03(+1.76%)
May 21, 2025 1.720 1.780 1.670 1.700 129,530 -0.05(-2.86%)
May 20, 2025 1.840 1.840 1.710 1.750 198,506 -0.01(-0.57%)
May 19, 2025 1.810 1.825 1.660 1.760 300,622 -0.05(-2.76%)
May 16, 2025 1.800 1.820 1.710 1.810 325,939 +0.03(+1.69%)
May 15, 2025 1.680 1.790 1.670 1.780 207,252 +0.12(+7.23%)
May 14, 2025 1.760 1.760 1.650 1.660 104,323 -0.08(-4.60%)
May 13, 2025 1.650 1.740 1.600 1.740 171,609 +0.09(+5.45%)
May 12, 2025 1.720 1.740 1.620 1.650 154,355 -0.04(-2.37%)
May 09, 2025 1.690 1.730 1.620 1.690 116,091 +0.00(+0.00%)
May 08, 2025 1.750 1.775 1.650 1.690 162,200 -0.03(-1.74%)
May 07, 2025 1.770 1.840 1.690 1.720 120,611 -0.02(-1.15%)
May 06, 2025 1.820 1.820 1.670 1.740 130,461 -0.04(-2.25%)
May 05, 2025 1.800 1.820 1.751 1.780 63,043 -0.05(-2.73%)
May 02, 2025 1.750 1.860 1.750 1.830 205,232 +0.08(+4.57%)
May 01, 2025 1.750 1.780 1.709 1.750 102,648 -0.02(-1.13%)
Apr 30, 2025 1.740 1.770 1.710 1.770 180,513 +0.02(+1.14%)
Apr 29, 2025 1.680 1.760 1.680 1.750 134,906 +0.07(+4.17%)
Apr 28, 2025 1.650 1.680 1.610 1.680 64,432 +0.04(+2.44%)
Apr 25, 2025 1.670 1.690 1.640 1.640 68,503 -0.02(-1.20%)
Apr 24, 2025 1.600 1.670 1.600 1.660 204,314 +0.08(+5.06%)
Apr 23, 2025 1.540 1.610 1.540 1.580 150,363 +0.05(+3.27%)
Apr 22, 2025 1.530 1.560 1.450 1.530 212,270 +0.03(+2.00%)
Apr 21, 2025 1.500 1.570 1.460 1.500 246,115 -0.03(-1.96%)
Apr 17, 2025 1.520 1.567 1.465 1.530 129,973 +0.03(+2.00%)
Apr 16, 2025 1.540 1.540 1.450 1.500 169,807 -0.02(-1.32%)
Apr 15, 2025 1.640 1.637 1.500 1.520 163,740 -0.05(-3.18%)
Apr 14, 2025 1.450 1.595 1.450 1.570 198,959 +0.11(+7.53%)
Apr 11, 2025 1.430 1.470 1.365 1.460 82,507 +0.05(+3.55%)
Apr 10, 2025 1.420 1.440 1.370 1.410 134,627 -0.04(-2.76%)
Apr 09, 2025 1.370 1.500 1.325 1.450 290,558 +0.02(+1.40%)
Apr 08, 2025 1.540 1.540 1.390 1.430 375,011 -0.04(-2.72%)
Apr 07, 2025 1.440 1.520 1.360 1.470 239,664 -0.05(-3.29%)
Apr 04, 2025 1.500 1.550 1.440 1.520 281,889 +0.00(+0.00%)
Apr 03, 2025 1.540 1.570 1.510 1.520 230,585 -0.09(-5.59%)
Apr 02, 2025 1.500 1.630 1.480 1.610 148,953 +0.07(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.