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 |
| May 11, 2020 | $2.24 | $2.67 | $2.20 | $2.64 | 1 881 249 |
| May 08, 2020 | $2.32 | $2.46 | $2.11 | $2.22 | 4 812 875 |
| May 07, 2020 | $2.17 | $2.17 | $2.04 | $2.09 | 264 264 |
| May 06, 2020 | $2.05 | $2.18 | $2.02 | $2.12 | 361 207 |
| May 05, 2020 | $2.13 | $2.20 | $2.02 | $2.04 | 309 582 |
| May 04, 2020 | $2.01 | $2.20 | $2.00 | $2.09 | 332 184 |
| May 01, 2020 | $2.07 | $2.07 | $1.89 | $2.04 | 283 307 |
| Apr 30, 2020 | $2.03 | $2.12 | $2.00 | $2.11 | 507 681 |
| Apr 29, 2020 | $2.08 | $2.08 | $1.96 | $2.03 | 567 655 |
| Apr 28, 2020 | $2.06 | $2.13 | $1.99 | $2.05 | 262 967 |
| Apr 27, 2020 | $2.12 | $2.17 | $1.99 | $2.04 | 327 138 |
| Apr 24, 2020 | $2.05 | $2.14 | $1.98 | $2.08 | 129 088 |
| Apr 23, 2020 | $1.97 | $2.15 | $1.97 | $2.05 | 207 345 |
| Apr 22, 2020 | $2.16 | $2.24 | $1.94 | $1.98 | 375 409 |
| Apr 21, 2020 | $2.21 | $2.22 | $2.07 | $2.09 | 145 195 |
| Apr 20, 2020 | $2.28 | $2.40 | $2.16 | $2.20 | 327 683 |
| Apr 17, 2020 | $2.21 | $2.26 | $2.10 | $2.23 | 230 406 |
| Apr 16, 2020 | $2.20 | $2.44 | $2.13 | $2.18 | 444 345 |
| Apr 15, 2020 | $2.10 | $2.25 | $1.97 | $2.20 | 370 197 |
| Apr 14, 2020 | $2.19 | $2.22 | $2.08 | $2.16 | 256 774 |
| Apr 13, 2020 | $2.08 | $2.20 | $1.96 | $2.14 | 253 787 |
| Apr 09, 2020 | $1.99 | $2.06 | $1.88 | $2.02 | 504 808 |
| Apr 08, 2020 | $1.84 | $2.14 | $1.84 | $1.90 | 3 026 608 |
| Apr 07, 2020 | $2.02 | $2.09 | $1.81 | $1.83 | 353 142 |
| Apr 06, 2020 | $1.94 | $2.10 | $1.91 | $2.00 | 396 723 |
