Canada markets closed

Fortress Biotech, Inc. (FBIO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7400+0.0700 (+4.19%)
At close: 04:00PM EDT
1.7300 -0.01 (-0.57%)
After hours: 04:36PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.70001.77001.67001.74001.7400111,431
Apr 30, 20241.71001.73001.66001.67001.670092,200
Apr 29, 20241.70001.75001.66001.72001.7200117,800
Apr 26, 20241.71001.79001.70001.72001.7200104,600
Apr 25, 20241.75001.77001.66001.72001.7200210,100
Apr 24, 20241.79001.80001.76001.79001.7900115,100
Apr 23, 20241.79001.82001.76001.81001.8100193,100
Apr 22, 20241.73001.78001.73001.75001.7500151,000
Apr 19, 20241.86001.86001.71001.75001.7500185,900
Apr 18, 20241.79001.88001.70001.81001.8100437,500
Apr 17, 20241.79001.84001.76001.77001.7700245,100
Apr 16, 20241.76001.81001.73001.76001.7600193,400
Apr 15, 20241.82001.84001.72001.82001.8200336,200
Apr 12, 20241.83001.87001.72001.80001.8000266,100
Apr 11, 20241.92001.92001.77001.82001.8200202,000
Apr 10, 20241.89001.93001.80001.91001.9100184,400
Apr 09, 20241.98001.98001.85001.89001.8900181,400
Apr 08, 20241.84001.94001.76001.90001.9000201,300
Apr 05, 20241.88001.90001.63001.87001.8700396,200
Apr 04, 20241.92001.93001.85001.87001.8700196,600
Apr 03, 20241.94001.94001.83001.92001.9200179,500
Apr 02, 20241.94001.96001.79001.93001.9300203,100
Apr 01, 20242.05002.05001.92001.99001.9900334,900
Mar 28, 20242.16002.17001.97002.00002.0000311,800
Mar 27, 20241.96002.17001.93002.17002.1700469,800
Mar 26, 20241.93001.98001.83001.93001.9300244,300
Mar 25, 20241.92001.97001.87001.91001.9100138,300
Mar 22, 20241.95002.01001.86001.94001.9400291,600
Mar 21, 20241.93002.01001.87001.97001.9700246,100
Mar 20, 20241.90001.91001.81001.91001.9100212,800
Mar 19, 20241.96001.97001.83001.90001.9000306,200
Mar 18, 20242.00002.01001.79001.92001.9200339,100
Mar 15, 20241.73001.99001.72001.94001.9400664,200
Mar 14, 20241.82001.90001.63001.68001.6800564,200
Mar 13, 20241.91001.94001.80001.82001.8200209,900
Mar 12, 20241.99002.00001.87001.93001.9300145,900
Mar 11, 20242.09002.15001.96002.00002.0000214,500
Mar 08, 20242.14002.17002.05002.10002.1000173,500
Mar 07, 20242.28002.28002.05002.07002.0700292,100
Mar 06, 20242.32002.32002.17002.22002.2200168,100
Mar 05, 20242.25002.31002.16002.27002.2700210,200
Mar 04, 20242.49002.62002.16002.29002.2900446,900
Mar 01, 20242.12002.44002.07002.43002.4300589,600
Feb 29, 20242.22002.27002.05002.08002.0800356,200
Feb 28, 20241.97002.28001.97002.18002.1800951,800
Feb 27, 20241.90002.02001.88001.98001.9800378,700
Feb 26, 20241.74001.87001.73001.85001.8500339,100
Feb 23, 20241.78001.80001.72001.74001.7400101,700
Feb 22, 20241.76001.78001.69001.75001.7500189,100
Feb 21, 20241.77001.81001.70001.73001.7300218,600
Feb 20, 20241.84001.89001.77001.78001.7800149,500
Feb 16, 20241.90001.94001.84001.86001.8600353,100
Feb 15, 20241.78001.93001.78001.88001.8800301,700
Feb 14, 20241.84001.93001.78001.88001.8800237,200
Feb 13, 20241.88001.90001.75001.77001.7700369,200
Feb 12, 20241.87001.98001.87001.92001.9200277,800
Feb 09, 20241.79001.88001.78001.87001.8700264,300
Feb 08, 20241.76001.83001.70001.80001.8000285,400
Feb 07, 20241.72001.75001.66001.75001.7500184,800
Feb 06, 20241.72001.75001.63001.72001.7200528,900
Feb 05, 20241.83001.83001.70001.72001.7200507,500
Feb 02, 20241.95001.95001.81001.85001.8500397,000
Feb 01, 20242.05002.08001.94001.97001.9700233,400
Jan 31, 20242.01002.10001.97002.04002.0400396,100
Jan 30, 20242.11002.11001.99002.00002.0000195,100
Jan 29, 20242.01002.15001.99002.10002.1000357,300
Jan 26, 20242.11002.17002.04002.06002.0600264,500
Jan 25, 20242.03002.13001.95002.09002.0900541,300
Jan 24, 20242.03002.04001.93002.01002.0100297,600
Jan 23, 20241.99002.13001.91002.00002.0000343,800
Jan 22, 20241.94001.99001.85001.99001.9900366,700
Jan 19, 20241.84001.91001.76001.90001.9000255,600
Jan 18, 20241.92001.92001.80001.84001.8400366,000
Jan 17, 20241.76001.89001.66001.88001.8800565,100
Jan 16, 20241.95002.03001.79001.81001.8100490,000
Jan 12, 20241.87001.98001.84001.92001.9200463,800
Jan 11, 20241.94001.95001.81001.86001.8600665,600
Jan 10, 20242.18002.20001.87001.94001.94001,407,300
Jan 09, 20242.42002.44002.11002.12002.12002,495,000
Jan 08, 20242.41002.45002.23002.26002.2600686,400
Jan 05, 20242.48002.58002.11002.42002.4200768,900
Jan 04, 20242.42002.78002.38002.50002.5000881,000
Jan 03, 20242.72002.87002.30002.48002.48001,311,300
Jan 02, 20243.00003.07002.59002.69002.69001,155,500
Dec 29, 20233.24003.34002.94003.01003.01002,172,900
Dec 28, 20233.60004.43003.59003.89003.89001,510,900
Dec 27, 20233.45003.76003.33003.50003.5000766,000
Dec 26, 20232.89003.45002.87003.35003.35001,061,500
Dec 22, 20232.54002.83002.51002.75002.7500329,900
Dec 21, 20232.48002.54002.32002.53002.5300314,100
Dec 20, 20232.48002.60002.34002.36002.3600304,100
Dec 19, 20232.55002.65002.40002.42002.4200446,500
Dec 18, 20232.61002.73002.31002.50002.5000862,600
Dec 15, 20233.38003.48003.04003.07003.0700442,900
Dec 14, 20233.36003.57003.27003.31003.3100339,100
Dec 13, 20233.21003.38003.05003.31003.3100349,200
Dec 12, 20233.02003.29002.84003.21003.2100336,100
Dec 11, 20233.14003.24002.71003.00003.0000580,500
Dec 08, 20233.36003.85003.03003.12003.12001,394,700
Dec 07, 20232.84003.50002.82003.30003.30001,129,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...