Fortress Biotech Inc (FBIOP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 8.05 | 0.24 | 3.07 | 7.93 | 8.1 | 7.9 | 15886 |
| 1721342100 | 7.81 | -0.03 | -0.38 | 7.83 | 7.9195 | 7.71 | 10304 |
| 1721255700 | 7.84 | 0.24 | 3.16 | 7.6913 | 7.9999 | 7.58 | 29264 |
| 1721169300 | 7.6 | 0.11 | 1.47 | 7.57 | 7.67 | 7.5 | 19135 |
| 1721082900 | 7.49 | 0.19 | 2.60 | 7.34 | 7.8 | 7.34 | 62611 |
| 1720823700 | 7.3 | 0.04 | 0.55 | 7.22 | 7.5 | 7.22 | 44529 |
| 1720737300 | 7.26 | -0.13 | -1.76 | 7.4 | 7.87 | 7.1806 | 48893 |
| 1720650900 | 7.39 | 0.41 | 5.87 | 7 | 7.4696 | 6.75 | 52628 |
| 1720564500 | 6.98 | -0.39 | -5.29 | 6.72 | 7.481 | 6.5 | 82027 |
| 1720478100 | 7.37 | -8.94 | -54.81 | 14.67 | 14.67 | 6.5 | 205882 |
| 1720218900 | 16.309999 | 0.12 | 0.74 | 16.129999 | 16.379999 | 16.040099 | 24965 |
| 1720040640 | 16.19 | 0.2 | 1.25 | 16 | 16.5 | 15.9901 | 4178 |
| 1719959700 | 15.99 | 0.08 | 0.50 | 15.97 | 16.79 | 15.94 | 14941 |
| 1719873300 | 15.91 | 0.01 | 0.06 | 16 | 16 | 15.8001 | 5696 |
| 1719614100 | 15.9 | 0.1 | 0.63 | 15.89 | 16 | 15.8 | 6392 |
| 1719527700 | 15.8 | -0.13 | -0.80 | 15.93 | 15.95 | 15.8 | 2604 |
| 1719441300 | 15.9274 | 0.13 | 0.81 | 15.83 | 15.9357 | 15.7316 | 3158 |
| 1719354900 | 15.8 | -0.01 | -0.08 | 15.67 | 15.94 | 15.67 | 2131 |
| 1719268500 | 15.8133 | -0.13 | -0.79 | 15.85 | 15.93 | 15.75 | 1442 |
| 1719009300 | 15.94 | -0.03 | -0.19 | 15.97 | 16 | 15.62 | 3495 |
| 1718922900 | 15.97 | 0.07 | 0.44 | 15.75 | 16 | 15.75 | 12867 |
| 1718750100 | 15.9 | -0.6 | -3.64 | 16.68 | 16.735 | 15.69 | 21635 |
| 1718663700 | 16.5 | -0.18 | -1.05 | 16.64 | 16.77 | 16.3 | 4816 |
| 1718404500 | 16.675 | -0.32 | -1.85 | 16.8 | 17 | 16.585 | 12477 |
| 1718318100 | 16.99 | -0.06 | -0.35 | 16.99 | 17.05 | 16.8556 | 7664 |
| 1718231700 | 17.0502 | -0.18 | -1.04 | 17.13 | 17.1905 | 16.9001 | 10487 |
| 1718145300 | 17.23 | 0.04 | 0.25 | 17.01 | 17.23 | 16.9 | 10496 |
| 1718058900 | 17.1876 | 0.46 | 2.74 | 16.75 | 17.4499 | 16.5 | 13728 |
| 1717799700 | 16.73 | 0.28 | 1.70 | 16.469999 | 16.9999 | 16.25 | 4517 |
| 1717713300 | 16.45 | 0.39 | 2.43 | 16.25 | 16.7427 | 16.25 | 8535 |
| 1717626900 | 16.059999 | -0.04 | -0.25 | 16.26 | 16.26 | 16.059999 | 3457 |
| 1717540500 | 16.1 | 0.07 | 0.44 | 16.25 | 16.25 | 15.9 | 5806 |
| 1717454100 | 16.03 | 0.16 | 1.01 | 15.87 | 16.3853 | 15.87 | 9213 |
| 1717194900 | 15.87 | 0.26 | 1.67 | 15.55 | 15.875 | 15.5 | 7813 |
| 1717108500 | 15.61 | 0.01 | 0.06 | 15.6 | 15.7999 | 15.13 | 6245 |
| 1717022100 | 15.6 | -0.06 | -0.38 | 15.6 | 15.7214 | 15.13 | 6809 |
| 1716935700 | 15.66 | 0.06 | 0.38 | 15.75 | 15.95 | 15.0363 | 8379 |
| 1716590100 | 15.6 | 0.68 | 4.56 | 15.69 | 15.9519 | 15.4605 | 4279 |
| 1716503700 | 14.92 | -1.22 | -7.56 | 16.129999 | 16.1833 | 14.41 | 25473 |
| 1716417300 | 16.14 | -0.16 | -0.98 | 16.329999 | 16.329999 | 15.85 | 3774 |
| 1716330900 | 16.3 | -0.13 | -0.76 | 16.379999 | 16.9259 | 16.0743 | 4476 |
| 1716244500 | 16.425 | -0.25 | -1.47 | 16.98 | 16.98 | 16.2 | 6970 |
| 1715985300 | 16.67 | 0.32 | 1.96 | 16.28 | 17 | 16.17 | 9999 |
| 1715898900 | 16.35 | 0.43 | 2.73 | 15.81 | 16.4392 | 15.81 | 12439 |
| 1715812500 | 15.9154 | -0.58 | -3.54 | 16.34 | 16.489999 | 15.9154 | 4906 |
| 1715726100 | 16.5 | 0.16 | 0.98 | 16.86 | 16.86 | 16.295 | 10094 |
| 1715639700 | 16.3398 | 0.36 | 2.25 | 16 | 16.9994 | 15.98 | 7268 |
| 1715380500 | 15.98 | -0.49 | -2.98 | 16.219999 | 16.5 | 15.98 | 6684 |
| 1715294100 | 16.469999 | 0.26 | 1.60 | 16.129999 | 17 | 16.129999 | 3668 |
| 1715207700 | 16.21 | 0.13 | 0.81 | 16.129999 | 16.739999 | 16.1 | 10908 |
| 1715121300 | 16.079999 | -0.12 | -0.73 | 16.219999 | 16.5 | 15.86 | 6316 |
| 1715034900 | 16.198599 | 0.26 | 1.61 | 16 | 16.399899 | 15.8 | 13602 |
| 1714775700 | 15.9413 | 0.31 | 1.99 | 15.64 | 15.9413 | 15.64 | 3870 |
| 1714689300 | 15.63 | 0.01 | 0.06 | 15.51 | 15.79 | 15.5 | 2647 |
| 1714602900 | 15.6201 | 0.85 | 5.76 | 14.77 | 15.79 | 14.75 | 16633 |
| 1714516500 | 14.77 | -0.04 | -0.27 | 14.98 | 14.98 | 14.67 | 5071 |
| 1714430100 | 14.81 | 0.99 | 7.16 | 13.83 | 15.19 | 13.83 | 13561 |
| 1714170900 | 13.82 | 0.52 | 3.91 | 13.5 | 14.1464 | 13.5 | 4596 |
| 1714084500 | 13.3 | 0.17 | 1.29 | 13.27 | 13.85 | 13.0273 | 6355 |
| 1713998100 | 13.13 | -0.77 | -5.55 | 14 | 14.68 | 12.56 | 33472 |
| 1713911700 | 13.9012 | -0.75 | -5.11 | 14.59 | 14.65 | 13.4599 | 19115 |
| 1713825300 | 14.65 | -1.11 | -7.01 | 15.6 | 15.6 | 14.36 | 17846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
