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 |
| 2020-08-13 | $3.00 | $3.06 | $2.95 | $2.97 | 713 678 |
| 2020-08-12 | $3.10 | $3.17 | $2.95 | $2.97 | 1 170 977 |
| 2020-08-11 | $3.36 | $3.46 | $2.92 | $3.00 | 2 364 311 |
| 2020-08-10 | $3.13 | $3.35 | $3.01 | $3.32 | 1 624 770 |
| 2020-08-07 | $2.97 | $3.07 | $2.91 | $3.05 | 522 740 |
| 2020-08-06 | $2.93 | $3.10 | $2.90 | $2.94 | 501 037 |
| 2020-08-05 | $2.85 | $2.97 | $2.78 | $2.93 | 625 652 |
| 2020-08-04 | $2.95 | $2.95 | $2.71 | $2.81 | 615 651 |
| 2020-08-03 | $2.77 | $2.91 | $2.68 | $2.90 | 724 196 |
| 2020-07-31 | $2.85 | $2.87 | $2.62 | $2.78 | 762 320 |
| 2020-07-30 | $2.70 | $2.81 | $2.61 | $2.78 | 610 732 |
| 2020-07-29 | $2.89 | $2.92 | $2.70 | $2.72 | 650 335 |
| 2020-07-28 | $2.88 | $2.96 | $2.80 | $2.85 | 323 100 |
| 2020-07-27 | $2.88 | $3.00 | $2.81 | $2.88 | 598 734 |
| 2020-07-24 | $3.00 | $3.00 | $2.82 | $2.87 | 363 672 |
| 2020-07-23 | $3.04 | $3.07 | $2.87 | $2.97 | 613 276 |
| 2020-07-22 | $3.10 | $3.25 | $2.99 | $3.05 | 574 300 |
| 2020-07-21 | $3.36 | $3.42 | $2.98 | $3.08 | 1 214 100 |
| 2020-07-20 | $2.90 | $3.45 | $2.87 | $3.32 | 2 449 000 |
| 2020-07-17 | $2.68 | $2.98 | $2.67 | $2.87 | 839 900 |
| 2020-07-16 | $2.69 | $2.71 | $2.62 | $2.71 | 276 500 |
| 2020-07-15 | $2.75 | $2.87 | $2.66 | $2.69 | 443 100 |
| 2020-07-14 | $2.62 | $2.73 | $2.61 | $2.70 | 511 600 |
| 2020-07-13 | $2.71 | $2.75 | $2.62 | $2.62 | 632 200 |
| 2020-07-10 | $2.88 | $2.88 | $2.68 | $2.71 | 433 800 |
