Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc 9.375% Series A Cumulativ (NQ: FBIOP )

15.60 +0.68 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.710 8.925 8.710 8.750 3,815 -0.27(-2.98%)
Nov 29, 2018 9.019 9.029 9.019 9.019 5,019 +0.00(+0.06%)
Nov 28, 2018 8.908 9.094 8.908 9.014 9,678 +0.44(+5.11%)
Nov 27, 2018 8.466 8.758 8.466 8.576 5,929 +0.11(+1.29%)
Nov 26, 2018 8.780 9.089 8.466 8.466 9,011 -0.29(-3.30%)
Nov 21, 2018 8.755 8.755 8.755 0 +0.29(+3.41%)
Nov 20, 2018 8.715 9.084 8.466 8.466 18,292 -0.25(-2.86%)
Nov 19, 2018 7.968 9.148 7.968 8.715 40,148 +1.01(+13.12%)
Nov 16, 2018 7.640 7.719 7.635 7.704 2,811 +0.04(+0.59%)
Nov 15, 2018 7.470 7.719 7.436 7.660 6,443 +0.18(+2.47%)
Nov 14, 2018 7.528 7.719 7.336 7.475 5,323 -0.19(-2.54%)
Nov 13, 2018 7.719 7.719 7.670 7.670 22,107 +0.17(+2.27%)
Nov 12, 2018 7.968 7.968 7.500 7.500 965 -0.47(-5.87%)
Nov 09, 2018 7.968 7.968 7.968 64 +0.00(+0.00%)
Nov 08, 2018 7.968 7.968 7.968 7.968 255 +0.09(+1.19%)
Nov 07, 2018 7.875 7.875 7.875 7.875 301 +0.03(+0.39%)
Nov 06, 2018 7.844 7.866 7.844 7.844 6,963 -0.12(-1.56%)
Nov 05, 2018 7.714 7.968 7.658 7.968 6,704 +0.45(+6.03%)
Nov 02, 2018 7.112 7.515 7.112 7.515 1,405 +0.04(+0.60%)
Nov 01, 2018 7.809 7.819 7.470 7.470 4,682 -0.46(-5.75%)
Oct 31, 2018 7.963 7.963 7.926 7.926 863 +0.08(+1.05%)
Oct 30, 2018 8.212 8.212 7.475 7.844 4,126 -0.37(-4.54%)
Oct 29, 2018 8.217 8.217 8.217 8.217 311 +0.19(+2.42%)
Oct 26, 2018 7.799 8.023 7.475 8.023 4,216 -0.06(-0.80%)
Oct 25, 2018 7.628 8.209 7.628 8.088 4,242 +0.49(+6.49%)
Oct 24, 2018 7.719 7.719 7.221 7.595 9,354 -0.25(-3.17%)
Oct 23, 2018 7.122 8.631 6.972 7.844 12,503 +0.72(+10.13%)
Oct 22, 2018 8.521 8.521 5.927 7.122 23,854 -1.72(-19.43%)
Oct 19, 2018 8.521 8.840 8.521 8.840 1,003 +0.15(+1.72%)
Oct 18, 2018 9.089 9.089 8.691 8.691 7,790 -0.40(-4.38%)
Oct 17, 2018 9.094 9.119 9.089 9.089 1,847 -0.06(-0.65%)
Oct 16, 2018 9.149 9.149 9.144 9.149 3,865 +0.04(+0.44%)
Oct 15, 2018 9.110 9.110 9.109 269 +0.00(+0.00%)
Oct 12, 2018 9.089 9.149 9.089 9.109 5,019 +0.02(+0.22%)
Oct 10, 2018 9.089 9.089 9.089 0 -0.32(-3.39%)
Oct 08, 2018 9.408 9.408 9.408 0 +0.00(+0.00%)
Oct 05, 2018 9.408 9.408 9.408 9.408 401 +0.31(+3.45%)
Oct 04, 2018 9.458 9.458 9.094 9.094 6,399 -0.08(-0.92%)
Oct 03, 2018 9.248 9.248 9.179 9.179 2,694 -0.29(-3.09%)
Oct 02, 2018 9.472 9.472 9.472 9.472 2,064 +0.21(+2.25%)
Oct 01, 2018 9.263 9.263 9.263 381 +0.00(+0.00%)
Sep 28, 2018 9.587 9.587 9.228 9.263 2,811 +0.12(+1.36%)
Sep 27, 2018 9.549 9.549 9.139 9.139 1,750 -0.45(-4.68%)
Sep 25, 2018 9.587 9.587 9.587 0 +0.25(+2.67%)
Sep 24, 2018 9.318 9.338 9.318 9.338 1,455 +0.00(+0.00%)
Sep 18, 2018 9.338 9.338 9.338 0 +0.00(+0.00%)
Sep 17, 2018 9.592 9.711 8.925 9.338 9,591 -0.25(-2.65%)
Sep 14, 2018 9.587 9.672 9.587 9.592 13,653 +0.34(+3.64%)
Sep 13, 2018 8.964 9.255 8.964 9.255 1,162 +0.03(+0.37%)
Sep 12, 2018 9.246 9.246 8.949 9.220 2,732 -0.05(-0.52%)
Sep 11, 2018 9.172 9.269 9.172 9.269 4,350 +0.29(+3.21%)
Sep 10, 2018 9.136 9.136 8.981 8.981 2,081 +0.01(+0.12%)
Sep 07, 2018 8.936 8.969 8.931 8.969 6,007 -0.08(-0.92%)
Sep 06, 2018 8.791 9.172 8.786 9.053 2,278 +0.27(+3.04%)
Sep 05, 2018 8.689 8.965 8.593 8.786 5,642 +0.10(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.