NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.79
-0.0200 (-1.10%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.17 | Wednesday, 24th Apr 2024 FBIO stock ended at $1.79. This is 1.10% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.27% from a day low at $1.76 to a day high of $1.80. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $0.520 | $0.558 | $0.510 | $0.538 | 273 363 |
| Aug 11, 2023 | $0.530 | $0.530 | $0.511 | $0.529 | 129 888 |
| Aug 10, 2023 | $0.530 | $0.530 | $0.510 | $0.528 | 201 602 |
| Aug 09, 2023 | $0.540 | $0.550 | $0.511 | $0.535 | 630 336 |
| Aug 08, 2023 | $0.530 | $0.550 | $0.510 | $0.531 | 478 717 |
| Aug 07, 2023 | $0.560 | $0.560 | $0.531 | $0.531 | 213 875 |
| Aug 04, 2023 | $0.562 | $0.567 | $0.540 | $0.566 | 438 175 |
| Aug 03, 2023 | $0.591 | $0.600 | $0.555 | $0.562 | 449 201 |
| Aug 02, 2023 | $0.582 | $0.590 | $0.545 | $0.584 | 582 380 |
| Aug 01, 2023 | $0.577 | $0.578 | $0.544 | $0.566 | 258 476 |
| Jul 31, 2023 | $0.560 | $0.580 | $0.543 | $0.570 | 338 832 |
| Jul 28, 2023 | $0.550 | $0.579 | $0.541 | $0.550 | 392 672 |
| Jul 27, 2023 | $0.573 | $0.575 | $0.530 | $0.548 | 716 167 |
| Jul 26, 2023 | $0.555 | $0.600 | $0.540 | $0.558 | 710 023 |
| Jul 25, 2023 | $0.680 | $0.690 | $0.531 | $0.538 | 1 571 979 |
| Jul 24, 2023 | $0.640 | $0.690 | $0.620 | $0.645 | 1 864 841 |
| Jul 21, 2023 | $0.520 | $0.636 | $0.510 | $0.618 | 5 389 193 |
| Jul 20, 2023 | $0.530 | $0.534 | $0.504 | $0.520 | 617 251 |
| Jul 19, 2023 | $0.520 | $0.528 | $0.502 | $0.517 | 323 583 |
| Jul 18, 2023 | $0.518 | $0.530 | $0.500 | $0.524 | 466 519 |
| Jul 17, 2023 | $0.515 | $0.532 | $0.510 | $0.516 | 657 535 |
| Jul 14, 2023 | $0.510 | $0.528 | $0.495 | $0.515 | 1 069 934 |
| Jul 13, 2023 | $0.540 | $0.550 | $0.505 | $0.508 | 1 426 398 |
| Jul 12, 2023 | $0.580 | $0.580 | $0.538 | $0.540 | 396 959 |
| Jul 11, 2023 | $0.570 | $0.590 | $0.550 | $0.560 | 276 353 |
