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 |
| Jun 16, 2020 | $2.96 | $2.96 | $2.77 | $2.87 | 427 791 |
| Jun 15, 2020 | $2.74 | $2.90 | $2.69 | $2.83 | 745 255 |
| Jun 12, 2020 | $2.65 | $2.84 | $2.60 | $2.77 | 728 620 |
| Jun 11, 2020 | $2.80 | $2.82 | $2.50 | $2.54 | 932 630 |
| Jun 10, 2020 | $2.93 | $3.01 | $2.88 | $2.88 | 590 313 |
| Jun 09, 2020 | $2.99 | $3.07 | $2.85 | $2.91 | 453 906 |
| Jun 08, 2020 | $3.03 | $3.10 | $2.95 | $2.98 | 674 976 |
| Jun 05, 2020 | $2.93 | $3.08 | $2.91 | $2.97 | 791 904 |
| Jun 04, 2020 | $3.03 | $3.06 | $2.86 | $2.89 | 681 260 |
| Jun 03, 2020 | $3.18 | $3.20 | $2.99 | $3.02 | 923 055 |
| Jun 02, 2020 | $3.00 | $3.19 | $2.80 | $3.16 | 784 046 |
| Jun 01, 2020 | $2.88 | $3.04 | $2.84 | $2.99 | 1 075 331 |
| May 29, 2020 | $2.92 | $2.97 | $2.76 | $2.90 | 433 045 |
| May 28, 2020 | $3.02 | $3.10 | $2.92 | $2.93 | 335 090 |
| May 27, 2020 | $3.06 | $3.09 | $2.83 | $3.00 | 538 157 |
| May 26, 2020 | $2.95 | $3.10 | $2.80 | $3.00 | 878 577 |
| May 22, 2020 | $2.66 | $2.89 | $2.62 | $2.83 | 711 931 |
| May 21, 2020 | $2.61 | $2.70 | $2.55 | $2.65 | 272 611 |
| May 20, 2020 | $2.55 | $2.69 | $2.52 | $2.60 | 570 454 |
| May 19, 2020 | $2.63 | $2.70 | $2.52 | $2.55 | 260 222 |
| May 18, 2020 | $2.62 | $2.75 | $2.47 | $2.62 | 776 111 |
| May 15, 2020 | $2.52 | $2.60 | $2.46 | $2.57 | 321 649 |
| May 14, 2020 | $2.50 | $2.65 | $2.35 | $2.57 | 418 891 |
| May 13, 2020 | $2.46 | $2.60 | $2.35 | $2.50 | 591 177 |
| May 12, 2020 | $2.70 | $2.75 | $2.32 | $2.49 | 1 303 332 |
