FBIO

Fortress Biotech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortress Biotech Inc FBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.37% 2.74 20:00:00
Open Price Low Price High Price Close Price Previous Close
2.77 2.72 2.82 2.78 2.73
more quote information »

FBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.612.8552.552.75551,3580.134.98%
1 Month2.452.882.172.60745,1220.2911.84%
3 Months4.134.782.123.381,218,960-1.39-33.66%
6 Months3.034.782.123.301,194,797-0.29-9.57%
1 Year1.994.781.023.00859,5050.7537.69%
3 Years4.025.540.492.54512,352-1.28-31.84%
5 Years3.005.540.492.68368,710-0.26-8.67%

FBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 2.78 0.05 1.83% 2.77 2.82 2.72 414,955
Dec 03 2020 2.73 -0.07 -2.5% 2.80 2.835 2.69 502,402
Dec 02 2020 2.80 0.08 2.94% 2.72 2.855 2.65 478,816
Dec 01 2020 2.72 -0.03 -1.09% 2.77 2.84 2.715 576,062
Nov 30 2020 2.75 -0.02 -0.72% 2.72 2.78 2.55 801,320
Nov 27 2020 2.77 0.16 6.13% 2.61 2.82 2.61 398,188
Nov 25 2020 2.61 0.09 3.57% 2.54 2.6785 2.52 522,607
Nov 24 2020 2.52 -0.10 -3.82% 2.63 2.6601 2.52 647,072
Nov 23 2020 2.62 -0.21 -7.42% 2.80 2.85 2.62 920,257
Nov 20 2020 2.83 0.07 2.54% 2.73 2.86 2.72 445,197
Nov 19 2020 2.76 -0.07 -2.47% 2.82 2.86 2.68 506,099
Nov 18 2020 2.83 0.17 6.39% 2.67 2.88 2.6316 987,779
Nov 17 2020 2.66 0.00 0.0% 2.67 2.755 2.57 726,787
Nov 16 2020 2.66 0.10 3.91% 2.64 2.67 2.555 1,434,479
Nov 13 2020 2.56 0.04 1.59% 2.52 2.61 2.48 521,588
Nov 12 2020 2.52 -0.02 -0.79% 2.55 2.60 2.45 504,667
Nov 11 2020 2.54 0.19 8.09% 2.39 2.64 2.30 850,657
Nov 10 2020 2.35 0.01 0.43% 2.37 2.40 2.17 1,529,503
Nov 09 2020 2.34 0.03 1.3% 2.3873 2.51 2.33 1,339,209
Nov 06 2020 2.31 -0.12 -4.94% 2.45 2.45 2.28 464,624
See More Historical Prices »


Your Recent History
NASDAQ
FBIO
Fortress B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.