Fortress Biotech Historical Data - FBIO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortress Biotech Inc FBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.23 -8.19% 2.58 2.80 2.56 2.79 2.81 16:01:57
more quote information »

FBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.582.842.022.58837,4710.000.0%
1 Month2.282.912.022.56535,9220.3013.16%
3 Months1.282.911.272.21343,5751.30101.56%
6 Months1.412.911.201.88317,5841.1782.98%
1 Year1.212.921.001.82501,0381.37113.22%
3 Years2.595.540.492.30298,050-0.01-0.39%
5 Years2.655.540.492.70283,263-0.07-2.64%

FBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 2.81 0.43 18.07% 2.50 2.84 2.43 1,701,778
Jan 15 2020 2.38 0.01 0.42% 2.35 2.46 2.28 303,105
Jan 14 2020 2.37 -0.04 -1.66% 2.43 2.48 2.32 235,972
Jan 13 2020 2.41 -0.06 -2.43% 2.51 2.59 2.27 434,097
Jan 10 2020 2.47 -0.07 -2.76% 2.58 2.739 2.02 1,512,405
Jan 09 2020 2.54 -0.01 -0.39% 2.62 2.69 2.43 317,421
Jan 08 2020 2.55 -0.04 -1.54% 2.59 2.73 2.40 507,497
Jan 07 2020 2.59 -0.09 -3.36% 2.67 2.70 2.56 300,033
Jan 06 2020 2.68 -0.02 -0.74% 2.68 2.74 2.60 243,923
Jan 03 2020 2.70 -0.01 -0.37% 2.66 2.75 2.5226 450,793
Jan 02 2020 2.71 0.14 5.45% 2.59 2.72 2.50 614,189
Dec 31 2019 2.57 0.12 4.68% 2.49 2.67 2.43 436,018
Dec 30 2019 2.455 -0.02 -0.61% 2.46 2.48 2.35 291,192
Dec 27 2019 2.47 -0.02 -0.8% 2.49 2.60 2.40 369,655
Dec 26 2019 2.49 -0.04 -1.57% 2.49 2.64 2.43 421,554
Dec 24 2019 2.5296 0.06 2.41% 2.49 2.53 2.25 371,547
Dec 23 2019 2.47 0.17 7.39% 2.34 2.91 2.33 934,464
Dec 20 2019 2.30 0.03 1.32% 2.28 2.43 2.24 436,845
Dec 19 2019 2.27 0.10 4.6% 2.21 2.34 2.17 510,131
Dec 18 2019 2.1701 0.16 7.97% 2.22 2.35 2.07 1,210,719
Dec 17 2019 2.01 0.06 3.08% 1.96 2.04 1.93 196,477
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.