NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.79
-0.0200 (-1.10%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.17 | Wednesday, 24th Apr 2024 FBIO stock ended at $1.79. This is 1.10% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.27% from a day low at $1.76 to a day high of $1.80. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $1.79 | $1.80 | $1.76 | $1.79 | 115 069 |
| Apr 23, 2024 | $1.79 | $1.82 | $1.76 | $1.81 | 190 376 |
| Apr 22, 2024 | $1.73 | $1.78 | $1.73 | $1.75 | 150 784 |
| Apr 19, 2024 | $1.86 | $1.86 | $1.71 | $1.75 | 185 760 |
| Apr 18, 2024 | $1.79 | $1.88 | $1.71 | $1.81 | 437 292 |
| Apr 17, 2024 | $1.79 | $1.84 | $1.76 | $1.77 | 242 493 |
| Apr 16, 2024 | $1.80 | $1.81 | $1.74 | $1.76 | 193 228 |
| Apr 15, 2024 | $1.82 | $1.83 | $1.72 | $1.82 | 335 959 |
| Apr 12, 2024 | $1.83 | $1.87 | $1.72 | $1.80 | 262 975 |
| Apr 11, 2024 | $1.92 | $1.92 | $1.77 | $1.82 | 200 259 |
| Apr 10, 2024 | $1.89 | $1.93 | $1.81 | $1.91 | 184 441 |
| Apr 09, 2024 | $1.98 | $1.98 | $1.86 | $1.89 | 180 995 |
| Apr 08, 2024 | $1.84 | $1.94 | $1.76 | $1.90 | 201 257 |
| Apr 05, 2024 | $1.88 | $1.90 | $1.63 | $1.87 | 396 227 |
| Apr 04, 2024 | $1.92 | $1.93 | $1.85 | $1.87 | 196 445 |
| Apr 03, 2024 | $1.94 | $1.94 | $1.83 | $1.92 | 179 459 |
| Apr 02, 2024 | $1.94 | $1.94 | $1.80 | $1.93 | 203 029 |
| Apr 01, 2024 | $2.05 | $2.05 | $1.92 | $1.99 | 333 783 |
| Mar 28, 2024 | $2.16 | $2.17 | $1.98 | $2.00 | 311 411 |
| Mar 27, 2024 | $1.96 | $2.17 | $1.93 | $2.17 | 469 536 |
| Mar 26, 2024 | $1.93 | $1.98 | $1.83 | $1.93 | 244 266 |
| Mar 25, 2024 | $1.92 | $1.96 | $1.88 | $1.91 | 138 232 |
| Mar 22, 2024 | $1.95 | $2.00 | $1.86 | $1.94 | 291 584 |
| Mar 21, 2024 | $1.93 | $2.01 | $1.88 | $1.97 | 245 370 |
| Mar 20, 2024 | $1.88 | $1.91 | $1.81 | $1.91 | 211 808 |
