NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.75
-0.0600 (-3.31%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.17 | Friday, 19th Apr 2024 FBIO stock ended at $1.75. This is 3.31% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 8.77% from a day low at $1.71 to a day high of $1.86. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $4.75 | $4.77 | $4.55 | $4.67 | 1 360 381 |
| 2020-09-18 | $4.53 | $4.78 | $4.46 | $4.78 | 2 421 885 |
| 2020-09-17 | $4.32 | $4.61 | $4.23 | $4.49 | 1 217 247 |
| 2020-09-16 | $4.26 | $4.53 | $4.26 | $4.41 | 1 211 845 |
| 2020-09-15 | $4.38 | $4.40 | $4.11 | $4.32 | 1 749 520 |
| 2020-09-14 | $4.18 | $4.42 | $4.06 | $4.35 | 1 847 638 |
| 2020-09-11 | $4.17 | $4.46 | $3.92 | $4.01 | 2 515 877 |
| 2020-09-10 | $3.90 | $4.20 | $3.89 | $4.15 | 1 559 405 |
| 2020-09-09 | $3.76 | $4.02 | $3.76 | $3.88 | 1 697 478 |
| 2020-09-08 | $3.66 | $3.80 | $3.60 | $3.64 | 756 688 |
| 2020-09-04 | $3.92 | $3.96 | $3.57 | $3.74 | 1 301 802 |
| 2020-09-03 | $4.07 | $4.16 | $3.75 | $3.90 | 1 432 160 |
| 2020-09-02 | $3.96 | $4.18 | $3.85 | $4.08 | 2 475 671 |
| 2020-09-01 | $4.00 | $4.04 | $3.66 | $3.96 | 2 432 588 |
| 2020-08-31 | $3.83 | $4.06 | $3.73 | $3.96 | 3 159 664 |
| 2020-08-28 | $3.42 | $4.02 | $3.36 | $3.78 | 7 415 968 |
| 2020-08-27 | $3.40 | $3.44 | $3.19 | $3.31 | 807 802 |
| 2020-08-26 | $3.54 | $3.58 | $3.32 | $3.35 | 877 140 |
| 2020-08-25 | $3.45 | $3.51 | $3.26 | $3.44 | 1 028 438 |
| 2020-08-24 | $3.80 | $3.81 | $3.37 | $3.43 | 1 750 939 |
| 2020-08-21 | $3.61 | $3.77 | $3.46 | $3.65 | 1 476 923 |
| 2020-08-20 | $3.50 | $3.76 | $3.42 | $3.57 | 2 438 904 |
| 2020-08-19 | $3.40 | $3.53 | $3.31 | $3.52 | 1 175 337 |
| 2020-08-18 | $3.22 | $3.42 | $3.12 | $3.40 | 1 507 804 |
| 2020-08-17 | $3.30 | $3.54 | $3.09 | $3.17 | 8 097 339 |
