Fortress Biotech Historical Data - FBIO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortress Biotech Inc FBIO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.045 -2.1% 2.095 2.22 2.07 2.14 2.14 14:56:37
more quote information »

FBIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.992.241.932.05200,0490.1055.28%
1 Month1.322.241.291.83232,6840.77558.71%
3 Months1.862.241.201.57203,3510.23512.63%
6 Months1.742.241.201.60287,6850.35520.4%
1 Year1.232.920.491.65473,8740.86570.33%
3 Years2.315.540.492.33288,085-0.215-9.31%
5 Years2.415.540.492.72273,353-0.315-13.07%

FBIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 2.14 0.07 3.38% 2.08 2.24 2.02 242,715
Dec 04 2019 2.07 0.09 4.55% 1.99 2.09 1.95 264,382
Dec 03 2019 1.98 -0.02 -1.0% 1.97 2.03 1.93 177,957
Dec 02 2019 2.00 -0.04 -1.96% 2.06 2.10 1.99 191,733
Nov 29 2019 2.04 0.07 3.55% 1.99 2.0649 1.96 123,460
Nov 27 2019 1.97 0.05 2.6% 1.93 1.97 1.88 146,730
Nov 26 2019 1.92 -0.03 -1.54% 1.96 1.98 1.86 219,139
Nov 25 2019 1.95 0.05 2.63% 1.96 2.03 1.90 269,030
Nov 22 2019 1.90 0.01 0.53% 1.90 1.97 1.85 178,933
Nov 21 2019 1.89 0.04 2.44% 1.85 1.93 1.81 205,661
Nov 20 2019 1.845 -0.03 -1.34% 1.86 1.90 1.80 238,245
Nov 19 2019 1.87 -0.01 -0.53% 1.88 1.88 1.74 241,111
Nov 18 2019 1.88 0.11 6.21% 1.80 1.89 1.76 367,153
Nov 15 2019 1.77 0.12 7.27% 1.64 1.825 1.57 421,029
Nov 14 2019 1.65 0.03 1.85% 1.64 1.67 1.56 201,968
Nov 13 2019 1.62 -0.03 -1.82% 1.65 1.68 1.60 104,471
Nov 12 2019 1.65 0.13 8.55% 1.50 1.65 1.42 257,432
Nov 11 2019 1.52 0.05 3.4% 1.44 1.56 1.40 275,326
Nov 08 2019 1.47 0.13 9.7% 1.32 1.49 1.29 290,079
Nov 07 2019 1.34 0.02 1.52% 1.37 1.37 1.302 55,382
Nov 06 2019 1.32 -0.06 -4.35% 1.37 1.40 1.27 260,463
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.