NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.72
+0 (+0%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.05 | Monday, 29th Apr 2024 FBIO stock ended at $1.72. During the day the stock fluctuated 5.42% from a day low at $1.66 to a day high of $1.75. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $2.97 | $3.00 | $2.89 | $2.98 | 76 800 |
| Mar 07, 2016 | $2.90 | $3.00 | $2.90 | $2.96 | 77 400 |
| Mar 04, 2016 | $2.98 | $3.00 | $2.91 | $2.94 | 75 000 |
| Mar 03, 2016 | $2.96 | $3.17 | $2.95 | $2.95 | 191 100 |
| Mar 02, 2016 | $2.90 | $3.00 | $2.84 | $2.94 | 161 700 |
| Mar 01, 2016 | $2.83 | $2.96 | $2.78 | $2.90 | 58 600 |
| Feb 29, 2016 | $2.97 | $3.00 | $2.84 | $2.84 | 84 500 |
| Feb 26, 2016 | $2.95 | $3.00 | $2.91 | $3.00 | 48 200 |
| Feb 25, 2016 | $2.90 | $3.00 | $2.90 | $2.96 | 62 300 |
| Feb 24, 2016 | $2.97 | $2.99 | $2.89 | $2.91 | 84 700 |
| Feb 23, 2016 | $2.92 | $2.98 | $2.86 | $2.98 | 40 400 |
| Feb 22, 2016 | $3.00 | $3.00 | $2.91 | $2.94 | 66 000 |
| Feb 19, 2016 | $2.94 | $3.16 | $2.94 | $3.04 | 96 000 |
| Feb 18, 2016 | $3.12 | $3.12 | $2.90 | $2.98 | 193 300 |
| Feb 17, 2016 | $2.90 | $3.22 | $2.90 | $3.14 | 99 600 |
| Feb 16, 2016 | $2.73 | $3.04 | $2.73 | $2.90 | 65 900 |
| Feb 12, 2016 | $2.66 | $3.00 | $2.58 | $2.72 | 134 900 |
| Feb 11, 2016 | $2.62 | $2.74 | $2.53 | $2.66 | 53 000 |
| Feb 10, 2016 | $2.53 | $2.68 | $2.52 | $2.66 | 108 700 |
| Feb 09, 2016 | $2.63 | $2.63 | $2.46 | $2.50 | 63 400 |
| Feb 08, 2016 | $2.50 | $2.68 | $2.50 | $2.67 | 81 200 |
| Feb 05, 2016 | $2.57 | $2.67 | $2.47 | $2.51 | 180 300 |
| Feb 04, 2016 | $2.60 | $2.60 | $2.50 | $2.57 | 36 700 |
| Feb 03, 2016 | $2.53 | $2.68 | $2.48 | $2.54 | 33 800 |
| Feb 02, 2016 | $2.53 | $2.61 | $2.47 | $2.50 | 37 500 |
