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 |
| Jul 22, 2020 | $3.10 | $3.25 | $2.99 | $3.05 | 574 300 |
| Jul 21, 2020 | $3.36 | $3.42 | $2.98 | $3.08 | 1 214 100 |
| Jul 20, 2020 | $2.90 | $3.45 | $2.87 | $3.32 | 2 449 000 |
| Jul 17, 2020 | $2.68 | $2.98 | $2.67 | $2.87 | 839 900 |
| Jul 16, 2020 | $2.69 | $2.71 | $2.62 | $2.71 | 276 500 |
| Jul 15, 2020 | $2.75 | $2.87 | $2.66 | $2.69 | 443 100 |
| Jul 14, 2020 | $2.62 | $2.73 | $2.61 | $2.70 | 511 600 |
| Jul 13, 2020 | $2.71 | $2.75 | $2.62 | $2.62 | 632 200 |
| Jul 10, 2020 | $2.88 | $2.88 | $2.68 | $2.71 | 433 800 |
| Jul 09, 2020 | $2.83 | $2.88 | $2.75 | $2.86 | 451 500 |
| Jul 08, 2020 | $2.80 | $2.86 | $2.73 | $2.84 | 414 900 |
| Jul 07, 2020 | $2.65 | $2.85 | $2.62 | $2.80 | 464 900 |
| Jul 06, 2020 | $2.71 | $2.72 | $2.58 | $2.69 | 550 600 |
| Jul 02, 2020 | $2.72 | $2.72 | $2.58 | $2.69 | 602 955 |
| Jul 01, 2020 | $2.68 | $2.72 | $2.53 | $2.72 | 628 487 |
| Jun 30, 2020 | $2.64 | $2.70 | $2.55 | $2.68 | 703 210 |
| Jun 29, 2020 | $2.70 | $2.70 | $2.53 | $2.67 | 678 336 |
| Jun 26, 2020 | $2.81 | $2.89 | $2.55 | $2.61 | 7 493 395 |
| Jun 25, 2020 | $2.91 | $2.94 | $2.67 | $2.81 | 829 499 |
| Jun 24, 2020 | $2.73 | $2.93 | $2.65 | $2.90 | 1 169 909 |
| Jun 23, 2020 | $2.91 | $2.93 | $2.62 | $2.72 | 957 326 |
| Jun 22, 2020 | $3.08 | $3.09 | $2.83 | $2.87 | 477 322 |
| Jun 19, 2020 | $2.84 | $3.11 | $2.80 | $3.02 | 1 763 155 |
| Jun 18, 2020 | $2.79 | $2.96 | $2.76 | $2.79 | 556 864 |
| Jun 17, 2020 | $2.90 | $2.90 | $2.80 | $2.80 | 371 884 |
