FBIO

Fortress Biotech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 3.83 04:17:22
Open Price Low Price High Price Close Price Prev Close
3.83
more quote information »

FBIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.274.793.794.211,200,579-0.44-10.3%
1 Month5.126.103.765.003,360,584-1.29-25.2%
3 Months3.696.103.274.702,006,1680.143.79%
6 Months2.38736.102.174.221,378,4351.4460.43%
1 Year2.176.102.0363.771,294,0551.6676.5%
3 Years3.636.100.493.01705,5470.205.51%
5 Years2.956.100.493.09487,2210.8829.83%

FBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 3.83 -0.23 -5.67% 4.06 4.091 3.79 1,130,656
May 05 2021 4.06 -0.01 -0.25% 4.22 4.2499 3.9623 758,679
May 04 2021 4.07 -0.43 -9.56% 4.44 4.45 4.02 1,235,785
May 03 2021 4.50 0.18 4.17% 4.36 4.79 4.30 2,130,531
Apr 30 2021 4.32 0.00 0.0% 4.27 4.44 4.27 747,245
Apr 29 2021 4.32 -0.02 -0.46% 4.38 4.48 4.28 725,888
Apr 28 2021 4.34 0.00 0.0% 4.31 4.45 4.16 741,306
Apr 27 2021 4.34 -0.09 -2.03% 4.3635 4.4664 4.2832 610,957
Apr 26 2021 4.43 0.16 3.75% 4.32 4.44 4.20 764,475
Apr 23 2021 4.27 -0.03 -0.7% 4.33 4.44 4.21 895,529
Apr 22 2021 4.30 0.10 2.38% 4.26 4.5317 4.13 1,595,852
Apr 21 2021 4.20 0.19 4.74% 4.04 4.30 3.93 1,291,369
Apr 20 2021 4.01 0.04 1.01% 3.87 4.0899 3.76 1,189,780
Apr 19 2021 3.97 -0.15 -3.64% 4.07 4.1899 3.91 1,448,534
Apr 16 2021 4.12 -0.32 -7.21% 4.30 4.37 4.00 1,960,690
Apr 15 2021 4.44 0.10 2.3% 4.36 4.66 4.32 1,841,983
Apr 14 2021 4.34 -0.59 -11.97% 4.62 4.79 4.16 3,696,437
Apr 13 2021 4.93 -0.55 -10.04% 4.80 5.05 4.40 6,415,252
Apr 12 2021 5.48 0.04 0.74% 5.84 6.10 5.06 15,986,954
Apr 09 2021 5.44 0.56 11.48% 5.12 5.78 4.99 22,043,770
Apr 08 2021 4.88 0.64 15.09% 4.33 5.04 4.33 7,369,737
Apr 07 2021 4.24 0.09 2.17% 4.10 4.37 4.05 973,690
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.