Fortress Biotech Inc (FBIO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 4.20560747664 | 2.14 | 2.89 | 2 | 567287 | 2.5445252 | CS |
| 4 | 0.48 | 27.4285714286 | 1.75 | 2.89 | 1.62 | 290118 | 2.24506834 | CS |
| 12 | 0.38 | 20.5405405405 | 1.85 | 2.89 | 1.6 | 215354 | 2.00949535 | CS |
| 26 | 0.12 | 5.68720379147 | 2.11 | 2.89 | 1.6 | 250670 | 1.96069358 | CS |
| 52 | -6.092 | -73.2035568373 | 8.322 | 9 | 1.24 | 430818 | 3.14277094 | CS |
| 156 | -44.57 | -95.235042735 | 46.8 | 57.15 | 1.24 | 494454 | 15.91959783 | CS |
| 260 | -16.97 | -88.3854166667 | 19.2 | 91.5 | 1.24 | 642615 | 35.42576799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 2.6 | 0.14 | 5.69 | 2.5299999 | 2.6639 | 2.55 | 456604 |
| 1721860500 | 2.46 | -0.15 | -5.75 | 2.75 | 2.75 | 2.32 | 410900 |
| 1721774100 | 2.61 | 0.25 | 10.59 | 2.43 | 2.89 | 2.42 | 1564492 |
| 1721687700 | 2.36 | 0.21 | 9.77 | 2.17 | 2.415 | 2.1501 | 316798 |
| 1721428500 | 2.15 | 0.04 | 1.90 | 2.14 | 2.15 | 2 | 87640 |
| 1721342100 | 2.11 | 0.09 | 4.46 | 2.06 | 2.18 | 2.0099999 | 207473 |
| 1721255700 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.09 | 1.98 | 149299 |
| 1721169300 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.07 | 1.98 | 182437 |
| 1721082900 | 2 | 0.07 | 3.63 | 1.92 | 2.0099999 | 1.88 | 216205 |
| 1720823700 | 1.93 | -0.04 | -2.03 | 1.97 | 2.0299999 | 1.87 | 214944 |
| 1720737300 | 1.97 | 0.22 | 12.57 | 1.81 | 1.97 | 1.775 | 388167 |
| 1720650900 | 1.75 | 0.03 | 1.74 | 1.75 | 1.79 | 1.72 | 168216 |
| 1720564500 | 1.72 | -0.03 | -1.71 | 1.76 | 1.81 | 1.68 | 212091 |
| 1720478100 | 1.75 | -0.05 | -2.78 | 1.78 | 1.81 | 1.73 | 155761 |
| 1720218900 | 1.8 | 0.04 | 2.27 | 1.72 | 1.82 | 1.72 | 111537 |
| 1720040640 | 1.76 | 0.09 | 5.39 | 1.69 | 1.85 | 1.67 | 188762 |
| 1719959700 | 1.67 | -0.02 | -1.18 | 1.66 | 1.68 | 1.62 | 109120 |
| 1719873300 | 1.69 | 0.01 | 0.60 | 1.75 | 1.75 | 1.67 | 81683 |
| 1719614100 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1719527700 | 1.68 | -0.02 | -1.18 | 1.7 | 1.71 | 1.6 | 269922 |
| 1719441300 | 1.7 | 0.01 | 0.59 | 1.68 | 1.72 | 1.68 | 98591 |
| 1719354900 | 1.69 | -0.01 | -0.59 | 1.72 | 1.74 | 1.675 | 161676 |
| 1719268500 | 1.7 | -0.07 | -3.95 | 1.78 | 1.78 | 1.7 | 94994 |
| 1719009300 | 1.77 | 0.06 | 3.51 | 1.71 | 1.79 | 1.65 | 181887 |
| 1718922900 | 1.71 | -0.08 | -4.47 | 1.81 | 1.8499 | 1.66 | 384651 |
| 1718750100 | 1.79 | -0.11 | -5.79 | 1.9 | 1.96 | 1.78 | 273170 |
| 1718663700 | 1.9 | 0.03 | 1.60 | 1.89 | 2.05 | 1.87 | 641702 |
| 1718404500 | 1.87 | -0.1 | -5.08 | 1.93 | 1.9499 | 1.84 | 175003 |
| 1718318100 | 1.97 | -0.02 | -1.01 | 1.98 | 1.99 | 1.9 | 123423 |
| 1718231700 | 1.99 | 0.02 | 1.02 | 1.96 | 2.0299999 | 1.95 | 184371 |
| 1718145300 | 1.97 | 0.01 | 0.51 | 1.94 | 1.97 | 1.87 | 82172 |
| 1718058900 | 1.96 | 0.16 | 8.89 | 1.83 | 2.0099999 | 1.76 | 582034 |
| 1717799700 | 1.8 | 0.02 | 1.12 | 1.76 | 1.82 | 1.76 | 81644 |
| 1717713300 | 1.78 | -0.08 | -4.30 | 1.85 | 1.8899 | 1.76 | 174782 |
| 1717626900 | 1.86 | 0.02 | 1.09 | 1.84 | 1.8899 | 1.823 | 28125 |
| 1717540500 | 1.84 | -0.05 | -2.65 | 1.88 | 1.89 | 1.82 | 76686 |
| 1717454100 | 1.89 | 0.05 | 2.72 | 1.85 | 1.91 | 1.85 | 66931 |
| 1717194900 | 1.84 | 0.01 | 0.55 | 1.85 | 1.9182 | 1.81 | 96021 |
| 1717108500 | 1.83 | 0.01 | 0.55 | 1.85 | 1.85 | 1.8 | 120412 |
| 1717022100 | 1.82 | 0.04 | 2.25 | 1.75 | 1.82 | 1.67 | 168394 |
| 1716935700 | 1.78 | -0.09 | -4.81 | 1.9 | 1.97 | 1.71 | 255905 |
| 1716590100 | 1.87 | 0.03 | 1.63 | 1.84 | 1.9 | 1.82 | 69013 |
| 1716503700 | 1.84 | -0.03 | -1.60 | 1.89 | 1.94 | 1.79 | 102674 |
| 1716417300 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0191 | 1.85 | 157463 |
| 1716330900 | 1.98 | 0.03 | 1.54 | 1.98 | 2.0697 | 1.87 | 304169 |
| 1716244500 | 1.95 | 0.02 | 1.04 | 1.89 | 1.98 | 1.89 | 199202 |
| 1715985300 | 1.93 | 0.17 | 9.66 | 1.75 | 1.945 | 1.72 | 334394 |
| 1715898900 | 1.76 | 0.02 | 1.15 | 1.75 | 1.79 | 1.68 | 164050 |
| 1715812500 | 1.74 | -0.02 | -1.14 | 1.79 | 1.7902 | 1.72 | 100326 |
| 1715726100 | 1.76 | 0.06 | 3.53 | 1.72 | 1.8 | 1.66 | 172010 |
| 1715639700 | 1.7 | 0.03 | 1.80 | 1.74 | 1.74 | 1.67 | 142207 |
| 1715380500 | 1.67 | -0.04 | -2.34 | 1.71 | 1.7699 | 1.65 | 152044 |
| 1715294100 | 1.71 | -0.04 | -2.29 | 1.74 | 1.795 | 1.66 | 160320 |
| 1715207700 | 1.75 | -0.03 | -1.69 | 1.78 | 1.85 | 1.73 | 120328 |
| 1715121300 | 1.78 | 0 | 0.00 | 1.8 | 1.81 | 1.75 | 91302 |
| 1715034900 | 1.78 | 0.03 | 1.71 | 1.78 | 1.8 | 1.75 | 67915 |
| 1714775700 | 1.75 | -0.05 | -2.78 | 1.85 | 1.86 | 1.67 | 177765 |
| 1714689300 | 1.8 | 0.06 | 3.45 | 1.75 | 1.81 | 1.7 | 115990 |
| 1714602900 | 1.74 | 0.07 | 4.19 | 1.7 | 1.77 | 1.67 | 112948 |
| 1714516500 | 1.67 | -0.05 | -2.91 | 1.71 | 1.731 | 1.66 | 92169 |
| 1714430100 | 1.72 | 0 | 0.00 | 1.7 | 1.75 | 1.66 | 117843 |
| 1714170900 | 1.72 | 0 | 0.00 | 1.71 | 1.79 | 1.7 | 104621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
