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 |
| 2020-11-30 | $2.72 | $2.78 | $2.55 | $2.75 | 801 191 |
| 2020-11-27 | $2.61 | $2.82 | $2.61 | $2.77 | 397 438 |
| 2020-11-25 | $2.54 | $2.68 | $2.52 | $2.61 | 522 600 |
| 2020-11-24 | $2.63 | $2.66 | $2.52 | $2.52 | 646 818 |
| 2020-11-23 | $2.80 | $2.85 | $2.62 | $2.62 | 914 530 |
| 2020-11-20 | $2.73 | $2.86 | $2.72 | $2.83 | 445 197 |
| 2020-11-19 | $2.82 | $2.86 | $2.68 | $2.76 | 504 097 |
| 2020-11-18 | $2.67 | $2.88 | $2.63 | $2.83 | 987 744 |
| 2020-11-17 | $2.67 | $2.76 | $2.57 | $2.66 | 726 756 |
| 2020-11-16 | $2.64 | $2.67 | $2.56 | $2.66 | 1 433 287 |
| 2020-11-13 | $2.52 | $2.61 | $2.48 | $2.56 | 521 588 |
| 2020-11-12 | $2.55 | $2.60 | $2.45 | $2.52 | 503 747 |
| 2020-11-11 | $2.39 | $2.64 | $2.30 | $2.54 | 847 494 |
| 2020-11-10 | $2.37 | $2.40 | $2.17 | $2.35 | 1 528 733 |
| 2020-11-09 | $2.39 | $2.51 | $2.33 | $2.34 | 1 337 809 |
| 2020-11-06 | $2.45 | $2.45 | $2.28 | $2.31 | 464 516 |
| 2020-11-05 | $2.39 | $2.44 | $2.35 | $2.43 | 508 656 |
| 2020-11-04 | $2.26 | $2.40 | $2.26 | $2.39 | 451 986 |
| 2020-11-03 | $2.23 | $2.29 | $2.16 | $2.25 | 564 768 |
| 2020-11-02 | $2.22 | $2.25 | $2.12 | $2.22 | 651 591 |
| 2020-10-30 | $2.33 | $2.39 | $2.17 | $2.20 | 890 035 |
| 2020-10-29 | $2.30 | $2.44 | $2.23 | $2.38 | 925 557 |
| 2020-10-28 | $2.36 | $2.42 | $2.24 | $2.32 | 1 876 057 |
| 2020-10-27 | $2.53 | $2.54 | $2.41 | $2.43 | 1 719 867 |
| 2020-10-26 | $2.60 | $2.69 | $2.44 | $2.52 | 916 396 |
