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 | 0.05 | 2.31481481481 | 2.16 | 2.3 | 1.98 | 696539 | 2.17164978 | CS |
| 4 | -0.0268 | -1.19814020029 | 2.2368 | 2.36 | 1.7 | 695694 | 2.05944358 | CS |
| 12 | 0.52 | 30.7692307692 | 1.69 | 2.36 | 1.41 | 647307 | 1.94615091 | CS |
| 26 | 0.43 | 24.1573033708 | 1.78 | 2.89 | 1.355 | 541011 | 1.85229407 | CS |
| 52 | -0.19 | -7.91666666667 | 2.4 | 2.89 | 1.355 | 414079 | 1.87745371 | CS |
| 156 | -34.09 | -93.91184573 | 36.3 | 37.425 | 1.24 | 502324 | 8.74454954 | CS |
| 260 | -37.84 | -94.481897628 | 40.05 | 91.5 | 1.24 | 666182 | 33.26222304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 2.2599999 | 0.03 | 1.35 | 2.29 | 2.3 | 2.21 | 1128636 |
| 1735947300 | 2.23 | 0.11 | 5.19 | 2.14 | 2.2494 | 2.09 | 384177 |
| 1735860900 | 2.12 | 0.1 | 4.69 | 2.11 | 2.3 | 2.07 | 680036 |
| 1735688100 | 2.025 | -0.16 | -7.11 | 2.16 | 2.2498999 | 1.98 | 593307 |
| 1735601700 | 2.18 | -0.18 | -7.63 | 2.2841 | 2.3 | 1.891 | 1625472 |
| 1735342500 | 2.36 | 0.3 | 14.56 | 2.09 | 2.36 | 2.08 | 1635093 |
| 1735256100 | 2.06 | 0.25 | 13.81 | 1.81 | 2.06 | 1.8 | 809868 |
| 1735077840 | 1.81 | 0.07 | 4.02 | 1.75 | 1.81 | 1.7227 | 205375 |
| 1734996900 | 1.74 | 0.02 | 1.16 | 1.76 | 1.7689 | 1.7 | 387601 |
| 1734737700 | 1.72 | -0.02 | -1.15 | 1.721 | 1.81 | 1.72 | 454812 |
| 1734651300 | 1.74 | -0.03 | -1.69 | 1.79 | 1.82 | 1.735 | 349038 |
| 1734564900 | 1.77 | -0.05 | -2.75 | 1.82 | 1.9179 | 1.72 | 799972 |
| 1734478500 | 1.82 | -0.03 | -1.62 | 1.8865 | 1.92 | 1.78 | 514698 |
| 1734392100 | 1.85 | -0.09 | -4.64 | 1.93 | 1.967722 | 1.85 | 729249 |
| 1734132900 | 1.94 | -0.05 | -2.51 | 1.935 | 1.98 | 1.89 | 447491 |
| 1734046500 | 1.99 | -0.07 | -3.40 | 2.07 | 2.11 | 1.975 | 530016 |
| 1733960100 | 2.06 | -0.06 | -2.83 | 2.12 | 2.16 | 2.04 | 621984 |
| 1733873700 | 2.12 | -0.13 | -5.78 | 2.2368 | 2.2599 | 2.049 | 625667 |
| 1733787300 | 2.25 | 0.2 | 9.76 | 2.06 | 2.27 | 2.06 | 1022660 |
| 1733528100 | 2.05 | -0.01 | -0.24 | 2.08 | 2.1299 | 1.97 | 829846 |
| 1733441700 | 2.055 | -0.13 | -5.73 | 2.18 | 2.18 | 1.97 | 669746 |
| 1733355300 | 2.18 | -0.01 | -0.46 | 2.16 | 2.23 | 2.1 | 619168 |
| 1733268900 | 2.19 | -0.11 | -4.78 | 2.24 | 2.255 | 2.15 | 593746 |
| 1733182500 | 2.3 | 0.17 | 7.98 | 2.15 | 2.3428 | 2.08 | 2093162 |
| 1732917840 | 2.13 | 0.3 | 16.39 | 1.89 | 2.17 | 1.87 | 1188263 |
| 1732750500 | 1.83 | -0.01 | -0.54 | 1.83 | 1.87 | 1.8 | 515069 |
| 1732664100 | 1.84 | 0.16 | 9.52 | 1.71 | 1.84 | 1.7001 | 624397 |
| 1732577700 | 1.68 | 0.07 | 4.35 | 1.648 | 1.71 | 1.635 | 494331 |
| 1732318500 | 1.61 | 0.05 | 3.21 | 1.5506 | 1.62 | 1.55 | 173203 |
| 1732232100 | 1.56 | -0.01 | -0.64 | 1.61 | 1.61 | 1.55 | 262817 |
| 1732145700 | 1.57 | -0.02 | -1.26 | 1.615 | 1.6288 | 1.55 | 375013 |
| 1732059300 | 1.59 | 0.11 | 7.43 | 1.51 | 1.635 | 1.5017 | 544294 |
| 1731972900 | 1.48 | 0.05 | 3.50 | 1.46 | 1.54 | 1.455 | 432695 |
| 1731713700 | 1.43 | -0.14 | -8.92 | 1.555 | 1.5599 | 1.41 | 811218 |
| 1731627300 | 1.57 | -0.08 | -4.85 | 1.635 | 1.635 | 1.56 | 307768 |
| 1731540900 | 1.65 | -0.05 | -2.94 | 1.7 | 1.74 | 1.6299999 | 427384 |
| 1731454500 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.66 | 362685 |
| 1731368100 | 1.76 | 0.05 | 2.92 | 1.73 | 1.79 | 1.71 | 262470 |
| 1731108900 | 1.71 | -0.01 | -0.58 | 1.71 | 1.76 | 1.66 | 306494 |
| 1731022500 | 1.72 | -0.04 | -2.27 | 1.7874 | 1.8 | 1.71 | 237245 |
| 1730936100 | 1.76 | -0.01 | -0.28 | 1.76 | 1.815 | 1.685 | 463979 |
| 1730849700 | 1.765 | 0.03 | 2.02 | 1.72 | 1.77 | 1.55 | 1144411 |
| 1730763300 | 1.73 | -0.17 | -8.95 | 1.99 | 1.99 | 1.7 | 1658868 |
| 1730500500 | 1.9 | 0 | 0.00 | 1.93 | 1.955 | 1.86 | 783860 |
| 1730414100 | 1.9 | -0.04 | -2.06 | 1.91 | 1.945 | 1.86 | 378835 |
| 1730327700 | 1.94 | -0.08 | -3.96 | 2.0299999 | 2.04 | 1.92 | 464712 |
| 1730241300 | 2.02 | 0 | 0.00 | 1.99 | 2.1 | 1.94 | 849206 |
| 1730154900 | 2.02 | 0.17 | 9.19 | 1.94 | 2.04 | 1.91 | 922464 |
| 1729895700 | 1.85 | 0.12 | 6.94 | 1.73 | 1.88 | 1.71 | 758442 |
| 1729809300 | 1.73 | -0.05 | -2.81 | 1.77 | 1.79 | 1.72 | 264429 |
| 1729722900 | 1.78 | -0.03 | -1.66 | 1.81 | 1.85 | 1.755 | 296576 |
| 1729636500 | 1.81 | 0.03 | 1.69 | 1.79 | 1.85 | 1.74 | 643552 |
| 1729550100 | 1.78 | -0.05 | -2.73 | 1.8 | 1.82 | 1.74 | 410752 |
| 1729290900 | 1.83 | 0.02 | 1.10 | 1.85 | 1.87 | 1.725 | 632901 |
| 1729204500 | 1.81 | 0.06 | 3.43 | 1.78 | 1.85 | 1.74 | 677901 |
| 1729118100 | 1.75 | 0.03 | 1.74 | 1.73 | 1.76 | 1.72 | 585788 |
| 1729031700 | 1.72 | 0.04 | 2.38 | 1.69 | 1.73 | 1.68 | 283645 |
| 1728945300 | 1.68 | 0.05 | 3.07 | 1.65 | 1.6998 | 1.6399999 | 481811 |
| 1728686100 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.6419999 | 1.58 | 453549 |
| 1728599700 | 1.58 | 0 | 0.00 | 1.56 | 1.6299999 | 1.56 | 278599 |
| 1728513300 | 1.58 | 0.05 | 3.27 | 1.54 | 1.59 | 1.5158 | 426764 |
| 1728426900 | 1.53 | -0.06 | -3.77 | 1.59 | 1.59 | 1.5 | 680352 |
| 1728340500 | 1.59 | -0.04 | -2.45 | 1.62 | 1.625 | 1.58 | 280396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
