NASDAQ:FBIO
Fortress Biotech Stock Price (Quote)
$1.72
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $2.17 | Friday, 26th Apr 2024 FBIO stock ended at $1.72. During the day the stock fluctuated 5.29% from a day low at $1.70 to a day high of $1.79. |
| 90 days | $1.63 | $2.62 | |
| 52 weeks | $0.281 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 10, 2023 | $0.563 | $0.590 | $0.554 | $0.574 | 289 306 |
| Jul 07, 2023 | $0.556 | $0.570 | $0.550 | $0.569 | 147 936 |
| Jul 06, 2023 | $0.570 | $0.570 | $0.534 | $0.546 | 204 001 |
| Jul 05, 2023 | $0.580 | $0.590 | $0.570 | $0.575 | 187 810 |
| Jul 03, 2023 | $0.560 | $0.583 | $0.560 | $0.567 | 359 788 |
| Jun 30, 2023 | $0.573 | $0.575 | $0.533 | $0.550 | 378 217 |
| Jun 29, 2023 | $0.530 | $0.570 | $0.521 | $0.570 | 314 929 |
| Jun 28, 2023 | $0.559 | $0.569 | $0.522 | $0.530 | 533 568 |
| Jun 27, 2023 | $0.570 | $0.585 | $0.550 | $0.562 | 256 904 |
| Jun 26, 2023 | $0.580 | $0.597 | $0.568 | $0.570 | 222 625 |
| Jun 23, 2023 | $0.643 | $0.643 | $0.578 | $0.578 | 494 169 |
| Jun 22, 2023 | $0.580 | $0.640 | $0.580 | $0.630 | 128 381 |
| Jun 21, 2023 | $0.650 | $0.660 | $0.579 | $0.600 | 501 484 |
| Jun 20, 2023 | $0.700 | $0.710 | $0.640 | $0.640 | 430 396 |
| Jun 16, 2023 | $0.700 | $0.710 | $0.640 | $0.710 | 812 918 |
| Jun 15, 2023 | $0.630 | $0.698 | $0.615 | $0.680 | 986 922 |
| Jun 14, 2023 | $0.590 | $0.643 | $0.590 | $0.615 | 639 725 |
| Jun 13, 2023 | $0.585 | $0.610 | $0.579 | $0.594 | 496 448 |
| Jun 12, 2023 | $0.590 | $0.600 | $0.570 | $0.590 | 325 930 |
| Jun 09, 2023 | $0.590 | $0.600 | $0.570 | $0.585 | 413 018 |
| Jun 08, 2023 | $0.558 | $0.593 | $0.555 | $0.580 | 403 659 |
| Jun 07, 2023 | $0.570 | $0.580 | $0.550 | $0.558 | 386 543 |
| Jun 06, 2023 | $0.556 | $0.570 | $0.541 | $0.569 | 275 685 |
