NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.74
+0.0700 (+4.19%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.05 | Wednesday, 1st May 2024 FBIO stock ended at $1.74. This is 4.19% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.99% from a day low at $1.67 to a day high of $1.77. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $3.60 | $3.61 | $3.45 | $3.55 | 481 727 |
| Jan 19, 2021 | $3.42 | $3.67 | $3.40 | $3.60 | 811 418 |
| Jan 15, 2021 | $3.60 | $3.69 | $3.34 | $3.37 | 685 869 |
| Jan 14, 2021 | $3.48 | $3.65 | $3.45 | $3.58 | 558 077 |
| Jan 13, 2021 | $3.35 | $3.51 | $3.28 | $3.46 | 610 921 |
| Jan 12, 2021 | $3.42 | $3.42 | $3.28 | $3.33 | 536 832 |
| Jan 11, 2021 | $3.30 | $3.45 | $3.24 | $3.39 | 561 120 |
| Jan 08, 2021 | $3.46 | $3.49 | $3.26 | $3.38 | 636 511 |
| Jan 07, 2021 | $3.22 | $3.48 | $3.21 | $3.47 | 498 854 |
| Jan 06, 2021 | $3.32 | $3.35 | $3.09 | $3.16 | 785 897 |
| Jan 05, 2021 | $3.25 | $3.34 | $3.18 | $3.22 | 362 657 |
| Jan 04, 2021 | $3.21 | $3.27 | $3.12 | $3.25 | 595 531 |
| Dec 31, 2020 | $3.38 | $3.40 | $3.13 | $3.17 | 458 942 |
| Dec 30, 2020 | $3.06 | $3.44 | $3.06 | $3.40 | 886 136 |
| Dec 29, 2020 | $3.18 | $3.21 | $3.01 | $3.04 | 756 712 |
| Dec 28, 2020 | $3.44 | $3.50 | $3.17 | $3.17 | 839 123 |
| Dec 24, 2020 | $3.57 | $3.66 | $3.38 | $3.43 | 502 800 |
| Dec 23, 2020 | $3.50 | $3.64 | $3.44 | $3.61 | 669 943 |
| Dec 22, 2020 | $3.40 | $3.51 | $3.32 | $3.47 | 753 327 |
| Dec 21, 2020 | $3.34 | $3.59 | $3.33 | $3.34 | 2 039 631 |
| Dec 18, 2020 | $3.34 | $3.43 | $3.15 | $3.30 | 2 200 138 |
| Dec 17, 2020 | $2.85 | $3.32 | $2.84 | $3.29 | 2 953 413 |
| Dec 16, 2020 | $2.69 | $2.85 | $2.69 | $2.79 | 552 719 |
| Dec 15, 2020 | $2.78 | $2.79 | $2.61 | $2.73 | 1 222 168 |
| Dec 14, 2020 | $2.63 | $2.91 | $2.58 | $2.68 | 1 587 789 |
