NASDAQ:FBIO
$0.540
(
-0.92%
)
Friday, 2nd Jun 2023
Fortress Biotech Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.487 | $0.769 | Friday, 2nd Jun 2023 FBIO stock ended at $0.540. This is 0.92% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 10.21% from a day low at $0.526 to a day high of $0.580. |
| 90 days | $0.487 | $0.85 | |
| 52 weeks | $0.480 | $1.33 |
Historical Fortress Biotech prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $0.545 | $0.580 | $0.526 | $0.540 | 563 778 |
| 2023-06-01 | $0.570 | $0.561 | $0.535 | $0.545 | 398 095 |
| 2023-05-31 | $0.540 | $0.550 | $0.517 | $0.538 | 361 814 |
| 2023-05-30 | $0.560 | $0.570 | $0.520 | $0.537 | 838 735 |
| 2023-05-26 | $0.549 | $0.560 | $0.487 | $0.549 | 1 255 805 |
| 2023-05-25 | $0.510 | $0.510 | $0.489 | $0.491 | 959 735 |
| 2023-05-24 | $0.530 | $0.530 | $0.502 | $0.512 | 441 750 |
| 2023-05-23 | $0.520 | $0.530 | $0.505 | $0.530 | 889 165 |
| 2023-05-22 | $0.500 | $0.550 | $0.498 | $0.530 | 867 300 |
| 2023-05-19 | $0.530 | $0.530 | $0.491 | $0.515 | 2 711 818 |
| 2023-05-18 | $0.688 | $0.688 | $0.491 | $0.512 | 5 348 783 |
| 2023-05-17 | $0.689 | $0.700 | $0.651 | $0.678 | 657 909 |
| 2023-05-16 | $0.740 | $0.750 | $0.650 | $0.662 | 714 161 |
| 2023-05-15 | $0.729 | $0.729 | $0.700 | $0.707 | 507 840 |
| 2023-05-12 | $0.715 | $0.732 | $0.700 | $0.717 | 517 984 |
| 2023-05-11 | $0.750 | $0.759 | $0.708 | $0.721 | 316 245 |
| 2023-05-10 | $0.731 | $0.750 | $0.715 | $0.737 | 427 061 |
| 2023-05-09 | $0.749 | $0.750 | $0.710 | $0.730 | 496 121 |
| 2023-05-08 | $0.760 | $0.763 | $0.730 | $0.743 | 464 528 |
| 2023-05-05 | $0.730 | $0.745 | $0.730 | $0.733 | 386 984 |
| 2023-05-04 | $0.730 | $0.745 | $0.730 | $0.735 | 324 425 |
| 2023-05-03 | $0.769 | $0.769 | $0.735 | $0.739 | 246 079 |
| 2023-05-02 | $0.780 | $0.790 | $0.760 | $0.764 | 415 124 |
| 2023-05-01 | $0.767 | $0.790 | $0.740 | $0.783 | 351 565 |
| 2023-04-28 | $0.740 | $0.779 | $0.732 | $0.767 | 130 980 |
| 2023-04-27 | $0.730 | $0.770 | $0.730 | $0.740 | 440 295 |
| 2023-04-26 | $0.730 | $0.740 | $0.730 | $0.730 | 395 562 |
| 2023-04-25 | $0.779 | $0.779 | $0.703 | $0.736 | 197 778 |
| 2023-04-24 | $0.700 | $0.800 | $0.700 | $0.780 | 600 813 |
| 2023-04-21 | $0.718 | $0.730 | $0.701 | $0.712 | 300 473 |
| 2023-04-20 | $0.740 | $0.750 | $0.700 | $0.715 | 481 357 |
| 2023-04-19 | $0.783 | $0.797 | $0.732 | $0.740 | 300 617 |
| 2023-04-18 | $0.81 | $0.81 | $0.780 | $0.793 | 534 565 |
| 2023-04-17 | $0.81 | $0.84 | $0.80 | $0.80 | 373 170 |
| 2023-04-14 | $0.85 | $0.85 | $0.80 | $0.81 | 742 977 |
| 2023-04-13 | $0.730 | $0.84 | $0.730 | $0.82 | 1 253 289 |
| 2023-04-12 | $0.749 | $0.750 | $0.720 | $0.739 | 400 999 |
| 2023-04-11 | $0.750 | $0.760 | $0.720 | $0.737 | 318 281 |
| 2023-04-10 | $0.730 | $0.750 | $0.720 | $0.732 | 202 107 |
| 2023-04-06 | $0.723 | $0.750 | $0.720 | $0.725 | 204 367 |
| 2023-04-05 | $0.769 | $0.769 | $0.710 | $0.729 | 288 153 |
| 2023-04-04 | $0.791 | $0.83 | $0.742 | $0.750 | 495 426 |
| 2023-04-03 | $0.83 | $0.84 | $0.756 | $0.81 | 592 142 |
| 2023-03-31 | $0.760 | $0.83 | $0.725 | $0.82 | 853 997 |
| 2023-03-30 | $0.780 | $0.780 | $0.742 | $0.744 | 224 628 |
| 2023-03-29 | $0.740 | $0.780 | $0.740 | $0.770 | 180 501 |
| 2023-03-28 | $0.750 | $0.770 | $0.740 | $0.740 | 101 615 |
| 2023-03-27 | $0.780 | $0.799 | $0.740 | $0.750 | 443 359 |
| 2023-03-24 | $0.787 | $0.790 | $0.731 | $0.754 | 212 030 |
| 2023-03-23 | $0.730 | $0.750 | $0.720 | $0.747 | 135 506 |
About Fortress Biotech
Fortress Biotech, Inc., a biopharmaceutical company, develops and commercializes pharmaceutical and biotechnology products. The company markets dermatology products, such as Ximino capsules to treat only inflammatory lesions of non-nodular moderate to severe acne vulgaris; Targadox for severe acne; Exelderm cream for ringworm and jock itch symptoms; Ceracade for dry skin conditions; Luxamend for dressing and managing wounds; and Accutane capsules... FBIO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
