NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.81
+0.0400 (+2.26%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.17 | Thursday, 18th Apr 2024 FBIO stock ended at $1.81. This is 2.26% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.94% from a day low at $1.71 to a day high of $1.88. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
