NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.80
+0.0600 (+3.45%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $1.98 | Thursday, 2nd May 2024 FBIO stock ended at $1.80. This is 3.45% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.47% from a day low at $1.70 to a day high of $1.81. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $0.740 | $0.780 | $0.740 | $0.770 | 180 501 |
| Mar 28, 2023 | $0.750 | $0.770 | $0.740 | $0.740 | 101 615 |
| Mar 27, 2023 | $0.780 | $0.799 | $0.740 | $0.750 | 443 359 |
| Mar 24, 2023 | $0.787 | $0.790 | $0.731 | $0.754 | 212 030 |
| Mar 23, 2023 | $0.730 | $0.750 | $0.720 | $0.747 | 135 506 |
| Mar 22, 2023 | $0.730 | $0.750 | $0.710 | $0.723 | 136 044 |
| Mar 21, 2023 | $0.725 | $0.729 | $0.700 | $0.716 | 516 016 |
| Mar 20, 2023 | $0.728 | $0.739 | $0.701 | $0.710 | 340 104 |
| Mar 17, 2023 | $0.730 | $0.750 | $0.700 | $0.700 | 876 597 |
| Mar 16, 2023 | $0.740 | $0.740 | $0.710 | $0.740 | 245 596 |
| Mar 15, 2023 | $0.720 | $0.735 | $0.710 | $0.722 | 397 726 |
| Mar 14, 2023 | $0.720 | $0.750 | $0.701 | $0.715 | 414 063 |
| Mar 13, 2023 | $0.718 | $0.740 | $0.710 | $0.711 | 335 117 |
| Mar 10, 2023 | $0.763 | $0.763 | $0.715 | $0.720 | 534 844 |
| Mar 09, 2023 | $0.770 | $0.80 | $0.760 | $0.765 | 156 298 |
| Mar 08, 2023 | $0.83 | $0.83 | $0.740 | $0.787 | 446 645 |
| Mar 07, 2023 | $0.81 | $0.84 | $0.780 | $0.83 | 423 831 |
| Mar 06, 2023 | $0.780 | $0.81 | $0.750 | $0.81 | 781 838 |
| Mar 03, 2023 | $0.750 | $0.780 | $0.730 | $0.766 | 1 083 898 |
| Mar 02, 2023 | $0.750 | $0.750 | $0.725 | $0.750 | 438 701 |
| Mar 01, 2023 | $0.790 | $0.798 | $0.749 | $0.750 | 768 428 |
| Feb 28, 2023 | $0.82 | $0.83 | $0.740 | $0.770 | 1 293 729 |
| Feb 27, 2023 | $0.679 | $0.90 | $0.668 | $0.750 | 6 868 258 |
| Feb 24, 2023 | $0.689 | $0.690 | $0.645 | $0.657 | 267 535 |
| Feb 23, 2023 | $0.693 | $0.693 | $0.650 | $0.664 | 380 886 |
