Fortress Biotech Inc (FBIO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.63157894737 | 1.9 | 2.15 | 1.855 | 365672 | 2.04938908 | CS |
| 4 | 0.07 | 3.93258426966 | 1.78 | 2.15 | 1.66 | 241286 | 1.91527367 | CS |
| 12 | 0.17 | 10.119047619 | 1.68 | 2.15 | 1.325 | 209159 | 1.73068396 | CS |
| 26 | -0.14 | -7.0351758794 | 1.99 | 2.36 | 1.325 | 327159 | 1.84059567 | CS |
| 52 | -0.13 | -6.56565656566 | 1.98 | 2.89 | 1.325 | 408536 | 1.82428279 | CS |
| 156 | -11.839 | -86.485499306 | 13.689 | 19.875 | 1.24 | 464881 | 6.18405638 | CS |
| 260 | -39.25 | -95.498783455 | 41.1 | 91.5 | 1.24 | 643785 | 31.86499637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 1.85 | -0.11 | -5.61 | 1.92 | 1.94 | 1.85 | 242598 |
| 1749767700 | 1.96 | -0.14 | -6.67 | 2.12 | 2.122 | 1.93 | 484145 |
| 1749681300 | 2.1 | 0.02 | 0.96 | 2.09 | 2.15 | 2.06 | 324915 |
| 1749594900 | 2.08 | -0.05 | -2.35 | 2.14 | 2.14 | 2.02 | 254822 |
| 1749508500 | 2.13 | 0.13 | 6.50 | 2.0299999 | 2.15 | 2 | 436842 |
| 1749249300 | 2 | 0.12 | 6.38 | 1.9 | 2 | 1.893 | 327634 |
| 1749162900 | 1.88 | 0.03 | 1.62 | 1.84 | 1.9 | 1.81 | 198744 |
| 1749076500 | 1.85 | 0.01 | 0.54 | 1.86 | 1.8704 | 1.8072 | 116569 |
| 1748990100 | 1.84 | 0 | 0.00 | 1.88 | 1.89 | 1.8 | 180185 |
| 1748903700 | 1.84 | -0.05 | -2.65 | 1.91 | 1.95 | 1.79 | 121095 |
| 1748644500 | 1.89 | -0.06 | -3.08 | 1.92 | 1.94 | 1.84 | 110186 |
| 1748558100 | 1.95 | 0.05 | 2.63 | 1.9 | 1.959 | 1.84 | 213206 |
| 1748471700 | 1.9 | 0.07 | 3.83 | 1.85 | 1.9 | 1.82 | 364190 |
| 1748385300 | 1.83 | 0.05 | 2.81 | 1.8 | 1.88 | 1.7971 | 195438 |
| 1748039700 | 1.78 | 0.05 | 2.89 | 1.73 | 1.78 | 1.6923 | 146073 |
| 1747953300 | 1.73 | 0.03 | 1.76 | 1.72 | 1.75 | 1.67 | 155903 |
| 1747866900 | 1.7 | -0.05 | -2.86 | 1.72 | 1.78 | 1.67 | 129420 |
| 1747780500 | 1.75 | -0.01 | -0.57 | 1.84 | 1.84 | 1.71 | 198506 |
| 1747694100 | 1.76 | -0.05 | -2.76 | 1.81 | 1.825 | 1.66 | 300622 |
| 1747434900 | 1.81 | 0.03 | 1.69 | 1.78 | 1.82 | 1.7101 | 325934 |
| 1747348500 | 1.78 | 0.12 | 7.23 | 1.73 | 1.79 | 1.67 | 207082 |
| 1747262100 | 1.66 | -0.08 | -4.60 | 1.76 | 1.76 | 1.65 | 104223 |
| 1747175700 | 1.74 | 0.09 | 5.45 | 1.65 | 1.74 | 1.6 | 171609 |
| 1747089300 | 1.65 | -0.04 | -2.37 | 1.72 | 1.74 | 1.62 | 154329 |
| 1746830100 | 1.69 | 0 | 0.00 | 1.69 | 1.73 | 1.62 | 116067 |
| 1746743700 | 1.69 | -0.03 | -1.74 | 1.745 | 1.775 | 1.65 | 162000 |
| 1746657300 | 1.72 | -0.02 | -1.15 | 1.77 | 1.84 | 1.69 | 120611 |
| 1746570900 | 1.74 | -0.04 | -2.25 | 1.8 | 1.82 | 1.67 | 130461 |
| 1746484500 | 1.78 | -0.05 | -2.73 | 1.8 | 1.82 | 1.7506 | 63043 |
| 1746225300 | 1.83 | 0.08 | 4.57 | 1.75 | 1.8598 | 1.75 | 204732 |
| 1746138900 | 1.75 | -0.02 | -1.13 | 1.75 | 1.78 | 1.7091 | 102648 |
| 1746052500 | 1.77 | 0.02 | 1.14 | 1.74 | 1.77 | 1.71 | 180512 |
| 1745966100 | 1.75 | 0.07 | 4.17 | 1.7 | 1.76 | 1.68 | 134906 |
| 1745879700 | 1.68 | 0.04 | 2.44 | 1.65 | 1.68 | 1.61 | 64432 |
| 1745620500 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.69 | 1.6399999 | 68303 |
| 1745534100 | 1.66 | 0.08 | 5.06 | 1.6 | 1.67 | 1.6 | 204314 |
| 1745447700 | 1.58 | 0.05 | 3.27 | 1.54 | 1.61 | 1.54 | 150363 |
| 1745361300 | 1.53 | 0.03 | 2.00 | 1.53 | 1.56 | 1.45 | 212270 |
| 1745274900 | 1.5 | -0.03 | -1.96 | 1.5 | 1.57 | 1.46 | 246115 |
| 1744929300 | 1.53 | 0.03 | 2.00 | 1.52 | 1.5674999 | 1.465 | 129963 |
| 1744842900 | 1.5 | -0.02 | -1.32 | 1.54 | 1.54 | 1.45 | 169807 |
| 1744756500 | 1.52 | -0.05 | -3.18 | 1.57 | 1.6366 | 1.5 | 163537 |
| 1744670100 | 1.57 | 0.11 | 7.53 | 1.45 | 1.595 | 1.45 | 198959 |
| 1744410900 | 1.46 | 0.05 | 3.55 | 1.43 | 1.47 | 1.365 | 82507 |
| 1744324500 | 1.41 | -0.04 | -2.76 | 1.42 | 1.44 | 1.37 | 134627 |
| 1744238100 | 1.45 | 0.02 | 1.40 | 1.37 | 1.4999 | 1.325 | 290558 |
| 1744151700 | 1.43 | -0.04 | -2.72 | 1.54 | 1.54 | 1.3899999 | 374503 |
| 1744065300 | 1.47 | -0.05 | -3.29 | 1.44 | 1.55 | 1.36 | 235395 |
| 1743806100 | 1.52 | 0 | 0.00 | 1.5 | 1.55 | 1.44 | 281889 |
| 1743719700 | 1.52 | -0.09 | -5.59 | 1.54 | 1.5699 | 1.51 | 230560 |
| 1743633300 | 1.61 | 0.07 | 4.55 | 1.5 | 1.6299999 | 1.47 | 148952 |
| 1743546900 | 1.54 | -0.02 | -1.28 | 1.6 | 1.6099 | 1.46 | 183079 |
| 1743460500 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.6299999 | 1.47 | 318976 |
| 1743201300 | 1.61 | -0.12 | -6.94 | 1.7 | 1.711 | 1.6 | 234203 |
| 1743114900 | 1.73 | 0.05 | 2.98 | 1.71 | 1.7386 | 1.65 | 241308 |
| 1743028500 | 1.68 | -0.07 | -4.00 | 1.76 | 1.77 | 1.66 | 155101 |
| 1742942100 | 1.75 | 0.03 | 1.74 | 1.73 | 1.78 | 1.68 | 451730 |
| 1742855700 | 1.72 | 0.01 | 0.58 | 1.75 | 1.778 | 1.59 | 778144 |
| 1742596500 | 1.71 | 0.01 | 0.59 | 1.68 | 1.735 | 1.66 | 131105 |
| 1742510100 | 1.7 | -0.02 | -1.16 | 1.73 | 1.76 | 1.66 | 169323 |
| 1742423700 | 1.72 | 0 | 0.00 | 1.72 | 1.77 | 1.685 | 209053 |
| 1742337300 | 1.72 | -0.03 | -1.71 | 1.76 | 1.83 | 1.68 | 201787 |
| 1742250900 | 1.75 | 0.08 | 4.79 | 1.7 | 1.78 | 1.66 | 412134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
