FBIO

Fortress Biotech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortress Biotech Inc FBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.11 3.74% 3.05 2.91 3.07 2.97 2.94 19:49:04
more quote information »

FBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.903.902.622.88645,5430.155.17%
1 Month2.883.902.542.92685,2840.175.9%
3 Months2.523.902.462.83782,1240.5321.03%
6 Months2.603.901.022.50649,4400.4517.31%
1 Year1.303.901.022.33493,0871.75134.62%
3 Years4.195.540.492.23372,520-1.14-27.21%
5 Years3.335.540.492.43283,938-0.28-8.41%

FBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 3.05 0.11 3.74% 2.97 3.07 2.91 522,739
Aug 06 2020 2.94 0.01 0.34% 2.93 3.10 2.81 501,037
Aug 05 2020 2.93 0.12 4.27% 2.85 2.97 2.7808 625,642
Aug 04 2020 2.81 -0.14 -4.75% 2.95 3.08 2.71 614,620
Aug 03 2020 2.95 0.18 6.31% 2.77 2.95 2.68 724,196
Jul 31 2020 2.775 -0.01 -0.18% 2.90 3.90 2.62 762,220
Jul 30 2020 2.78 0.06 2.21% 2.70 2.81 2.6006 610,698
Jul 29 2020 2.72 -0.13 -4.56% 2.89 3.12 2.70 649,335
Jul 28 2020 2.85 -0.03 -0.87% 2.88 2.96 2.80 323,099
Jul 27 2020 2.875 0.00 0.17% 2.88 3.00 2.81 598,689
Jul 24 2020 2.87 -0.11 -3.69% 3.00 3.04 2.82 363,672
Jul 23 2020 2.98 -0.06 -1.97% 3.04 3.07 2.8738 611,086
Jul 22 2020 3.04 -0.04 -1.3% 3.10 3.27 2.99 574,259
Jul 21 2020 3.08 -0.23 -6.95% 3.36 3.73 2.98 1,214,119
Jul 20 2020 3.31 0.43 14.93% 2.90 3.45 2.87 2,448,965
Jul 17 2020 2.88 0.17 6.27% 2.68 2.98 2.67 839,893
Jul 16 2020 2.71 0.02 0.74% 2.69 2.71 2.6238 276,515
Jul 15 2020 2.69 0.00 0.0% 2.75 2.87 2.66 443,120
Jul 14 2020 2.69 0.07 2.67% 2.62 2.73 2.54 511,561
Jul 13 2020 2.62 -0.08 -2.96% 2.71 2.7499 2.62 632,202
Jul 10 2020 2.70 -0.16 -5.59% 2.88 2.90 2.68 433,834
Jul 09 2020 2.86 0.02 0.7% 2.83 2.8999 2.75 451,527
Jul 08 2020 2.84 0.05 1.79% 2.80 2.90 2.73 414,890
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.