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 |
| 2023-11-22 | $2.22 | $2.38 | $1.92 | $2.20 | 999 547 |
| 2023-11-21 | $2.83 | $2.83 | $2.12 | $2.20 | 1 991 665 |
| 2023-11-20 | $2.28 | $2.84 | $2.22 | $2.80 | 4 900 045 |
| 2023-11-17 | $1.57 | $2.22 | $1.51 | $2.09 | 8 932 217 |
| 2023-11-16 | $1.44 | $1.44 | $1.30 | $1.43 | 514 391 |
| 2023-11-15 | $1.38 | $1.44 | $1.33 | $1.38 | 384 553 |
| 2023-11-14 | $1.40 | $1.40 | $1.29 | $1.32 | 484 438 |
| 2023-11-13 | $1.44 | $1.44 | $1.28 | $1.34 | 539 437 |
| 2023-11-10 | $1.35 | $1.40 | $1.25 | $1.31 | 1 080 176 |
| 2023-11-09 | $2.11 | $2.29 | $2.08 | $2.08 | 95 807 |
| 2023-11-08 | $2.18 | $2.30 | $2.12 | $2.15 | 57 813 |
| 2023-11-07 | $2.45 | $2.50 | $2.10 | $2.13 | 182 341 |
| 2023-11-06 | $2.34 | $2.54 | $2.31 | $2.38 | 197 053 |
| 2023-11-03 | $1.96 | $2.29 | $1.96 | $2.24 | 222 803 |
| 2023-11-02 | $1.66 | $2.27 | $1.63 | $1.94 | 162 664 |
| 2023-11-01 | $1.82 | $1.82 | $1.62 | $1.68 | 50 455 |
| 2023-10-31 | $1.70 | $1.81 | $1.66 | $1.79 | 23 898 |
| 2023-10-30 | $1.85 | $1.86 | $1.68 | $1.70 | 31 681 |
| 2023-10-27 | $1.82 | $1.93 | $1.70 | $1.78 | 27 087 |
| 2023-10-26 | $1.88 | $1.94 | $1.67 | $1.80 | 114 743 |
| 2023-10-25 | $1.80 | $2.03 | $1.76 | $1.89 | 109 646 |
| 2023-10-24 | $1.79 | $1.93 | $1.78 | $1.81 | 79 966 |
| 2023-10-23 | $1.89 | $1.93 | $1.72 | $1.74 | 64 086 |
| 2023-10-20 | $2.03 | $2.11 | $1.85 | $1.86 | 84 369 |
| 2023-10-19 | $2.21 | $2.25 | $2.01 | $2.03 | 120 899 |
