Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

FBIO

Fortress Biotech Inc
0.7927
0.0457 (6.12%)
Upgrade to Real-Time

FBIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 23 2023 0.747 0.0241 3.33% 0.7303 0.75 0.72 135,506
Mar 22 2023 0.7229 0.0073 1.02% 0.73 0.75 0.71 136,044
Mar 21 2023 0.7156 0.0053 0.75% 0.725 0.73 0.70 516,016
Mar 20 2023 0.7103 0.0103 1.47% 0.728 0.7386 0.701 340,403
Mar 17 2023 0.70 -0.04 -5.41% 0.7301 0.75 0.70 877,346
Mar 16 2023 0.74 0.0183 2.54% 0.74 0.74 0.7102 245,606
Mar 15 2023 0.7217 0.007 0.98% 0.72 0.7351 0.71 397,730
Mar 14 2023 0.7147 0.0036 0.51% 0.72 0.75 0.701 414,063
Mar 13 2023 0.7111 -0.0089 -1.24% 0.7182 0.74 0.71 335,117
Mar 10 2023 0.72 -0.0451 -5.89% 0.7634 0.7661 0.715 535,468
Mar 09 2023 0.7651 -0.0219 -2.78% 0.77 0.80 0.76 156,329
Mar 08 2023 0.787 -0.045 -5.41% 0.83 0.83 0.7403 447,393
Mar 07 2023 0.832 0.022 2.72% 0.81 0.8399 0.78 424,763
Mar 06 2023 0.81 0.0439 5.73% 0.78 0.81 0.7504 783,855
Mar 03 2023 0.7661 0.0161 2.15% 0.75 0.78 0.73 1,083,989
Mar 02 2023 0.75 0.0001 0.01% 0.75 0.75 0.725 438,701
Mar 01 2023 0.7499 -0.0201 -2.61% 0.79 0.7978 0.7489 768,578
Feb 28 2023 0.77 0.02 2.67% 0.82 0.8336 0.74 1,294,718
Feb 27 2023 0.75 0.0929 14.14% 0.6788 0.90 0.6675 6,885,610
Feb 24 2023 0.6571 -0.0069 -1.04% 0.6889 0.6898 0.645 267,539
Feb 23 2023 0.664 -0.0089 -1.32% 0.693 0.6989 0.65 380,925
Feb 22 2023 0.6729 -0.0079 -1.16% 0.68 0.714 0.67 354,865
Feb 21 2023 0.6808 -0.0257 -3.64% 0.722 0.7398 0.66 502,822
Feb 20 2023 0.7065 0.00 +0.00% 0.77 0.77 0.68 0
Feb 17 2023 0.7065 -0.0694 -8.94% 0.77 0.77 0.68 627,666
Feb 16 2023 0.7759 0.0334 4.5% 0.7485 0.79 0.7101 1,069,663
Feb 15 2023 0.7425 0.0627 9.22% 0.68 0.7675 0.6501 1,678,462
Feb 14 2023 0.6798 -0.0229 -3.26% 0.6932 0.7127 0.6487 393,075
Feb 13 2023 0.7027 -0.0573 -7.54% 0.76 0.7618 0.6666 674,350
Feb 10 2023 0.76 -0.0006 -0.08% 0.74 0.7846 0.73 783,553
Feb 09 2023 0.7606 0.006 0.8% 0.7689 0.7862 0.745 327,044
Feb 08 2023 0.7546 -0.0804 -9.63% 0.7098 0.80 0.701 1,985,777
Feb 07 2023 0.835 0.0061 0.74% 0.81 0.84 0.78 246,588
Feb 06 2023 0.8289 -0.0164 -1.94% 0.8325 0.8999 0.81 341,179
Feb 03 2023 0.8453 -0.0378 -4.28% 0.88 0.88 0.8184 423,243
Feb 02 2023 0.8831 -0.0184 -2.04% 0.897 0.92 0.8555 312,797
Feb 01 2023 0.9015 -0.0085 -0.93% 0.91 0.9267 0.88 302,480
Jan 31 2023 0.91 -0.02 -2.15% 0.9014 0.95 0.89 361,564
Jan 30 2023 0.93 -0.0011 -0.12% 0.9312 0.95 0.89 236,648
Jan 27 2023 0.9311 0.0411 4.62% 0.8903 0.979899 0.865 450,166
Jan 26 2023 0.89 -0.03 -3.26% 0.925 0.9325 0.88 157,607
Jan 25 2023 0.92 -0.0171 -1.82% 0.93 0.937 0.88 571,217
Jan 24 2023 0.9371 -0.0519 -5.25% 0.9553 0.99 0.90 588,884
Jan 23 2023 0.989 -0.041 -3.98% 1.03 1.0715 0.9702 692,688
Jan 20 2023 1.03 -0.07 -6.36% 1.10 1.12 1.01 738,055
Jan 19 2023 1.10 0.05 4.76% 1.04 1.12 1.04 455,440
Jan 18 2023 1.05 0.01 0.96% 1.08 1.16 0.9167 1,093,608
Jan 17 2023 1.04 0.16 17.94% 0.90 1.10 0.90 1,464,530
Jan 16 2023 0.8818 0.00 +0.00% 0.7899 0.8818 0.77 0
Jan 13 2023 0.8818 0.1098 14.22% 0.7899 0.8818 0.77 582,865
Jan 12 2023 0.772 -0.0279 -3.49% 0.80 0.82 0.76 264,448
Jan 11 2023 0.7999 0.0199 2.55% 0.80 0.80 0.77 227,316
Jan 10 2023 0.78 -0.0201 -2.51% 0.82 0.8299 0.773 274,247
Jan 09 2023 0.8001 0.0101 1.28% 0.825 0.85 0.80 804,949
Jan 06 2023 0.79 0.0909 13.0% 0.7099 0.80 0.70 536,234
Jan 05 2023 0.6991 -0.0009 -0.13% 0.70 0.715 0.66 374,978
Jan 04 2023 0.70 0.05 7.69% 0.69 0.71 0.6227 467,016
Jan 03 2023 0.65 -0.005 -0.76% 0.6383 0.69 0.6383 211,750
Jan 02 2023 0.655 0.00 +0.00% 0.6178 0.6698 0.58 0
Dec 30 2022 0.655 0.0474 7.8% 0.6178 0.6698 0.58 4,885,055
Dec 29 2022 0.6076 0.1234 25.49% 0.4803 0.623 0.4802 530,626
Dec 28 2022 0.4842 -0.0333 -6.43% 0.5101 0.53 0.4825 803,857
Dec 27 2022 0.5175 -0.0311 -5.67% 0.5496 0.55 0.515 341,197