NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.72
-0.0700 (-3.91%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.17 | Thursday, 25th Apr 2024 FBIO stock ended at $1.72. This is 3.91% less than the trading day before Wednesday, 24th 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 |
| Oct 30, 2020 | $2.33 | $2.39 | $2.17 | $2.20 | 890 035 |
| Oct 29, 2020 | $2.30 | $2.44 | $2.23 | $2.38 | 925 557 |
| Oct 28, 2020 | $2.36 | $2.42 | $2.24 | $2.32 | 1 876 057 |
| Oct 27, 2020 | $2.53 | $2.54 | $2.41 | $2.43 | 1 719 867 |
| Oct 26, 2020 | $2.60 | $2.69 | $2.44 | $2.52 | 916 396 |
| Oct 23, 2020 | $2.68 | $2.73 | $2.58 | $2.65 | 924 826 |
| Oct 22, 2020 | $2.60 | $2.73 | $2.53 | $2.68 | 1 362 879 |
| Oct 21, 2020 | $2.63 | $2.67 | $2.52 | $2.57 | 1 243 426 |
| Oct 20, 2020 | $2.62 | $2.68 | $2.50 | $2.65 | 1 157 522 |
| Oct 19, 2020 | $2.80 | $2.81 | $2.60 | $2.62 | 1 635 849 |
| Oct 16, 2020 | $2.74 | $2.87 | $2.72 | $2.76 | 1 062 145 |
| Oct 15, 2020 | $2.80 | $2.81 | $2.60 | $2.76 | 1 550 969 |
| Oct 14, 2020 | $3.06 | $3.07 | $2.80 | $2.82 | 1 567 409 |
| Oct 13, 2020 | $3.10 | $3.11 | $2.85 | $3.07 | 2 306 109 |
| Oct 12, 2020 | $3.00 | $3.48 | $2.99 | $3.17 | 5 162 093 |
| Oct 09, 2020 | $4.49 | $4.58 | $4.11 | $4.17 | 2 114 968 |
| Oct 08, 2020 | $4.46 | $4.77 | $4.41 | $4.45 | 2 676 609 |
| Oct 07, 2020 | $4.19 | $4.47 | $4.14 | $4.31 | 1 113 905 |
| Oct 06, 2020 | $4.27 | $4.34 | $4.10 | $4.12 | 1 047 904 |
| Oct 05, 2020 | $4.02 | $4.32 | $3.99 | $4.22 | 1 391 657 |
| Oct 02, 2020 | $3.90 | $4.13 | $3.85 | $3.95 | 995 845 |
| Oct 01, 2020 | $4.05 | $4.08 | $3.89 | $4.03 | 979 548 |
| Sep 30, 2020 | $3.95 | $4.21 | $3.91 | $4.04 | 946 917 |
| Sep 29, 2020 | $3.95 | $4.00 | $3.82 | $3.90 | 703 936 |
| Sep 28, 2020 | $4.10 | $4.10 | $3.82 | $3.94 | 1 249 197 |
