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 )

16.68 -0.31 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 8.614 8.826 8.614 8.653 3,857 -0.27(-2.98%)
Nov 29, 2018 8.919 8.929 8.919 8.919 5,076 +0.00(+0.06%)
Nov 28, 2018 8.809 8.993 8.809 8.914 9,786 +0.43(+5.11%)
Nov 27, 2018 8.373 8.661 8.373 8.481 5,995 +0.11(+1.29%)
Nov 26, 2018 8.683 8.988 8.373 8.373 9,112 -0.29(-3.30%)
Nov 21, 2018 8.658 8.658 8.658 0 +0.29(+3.41%)
Nov 20, 2018 8.619 8.983 8.373 8.373 18,497 -0.25(-2.86%)
Nov 19, 2018 7.880 9.047 7.880 8.619 40,598 +1.00(+13.12%)
Nov 16, 2018 7.555 7.634 7.550 7.619 2,842 +0.04(+0.59%)
Nov 15, 2018 7.388 7.634 7.353 7.575 6,515 +0.18(+2.47%)
Nov 14, 2018 7.444 7.634 7.255 7.392 5,382 -0.19(-2.54%)
Nov 13, 2018 7.634 7.634 7.585 7.585 22,355 +0.17(+2.27%)
Nov 12, 2018 7.880 7.880 7.417 7.417 976 -0.46(-5.88%)
Nov 09, 2018 7.880 7.880 7.880 64 +0.00(+0.00%)
Nov 08, 2018 7.880 7.880 7.880 7.880 257 +0.09(+1.19%)
Nov 07, 2018 7.787 7.787 7.787 7.787 304 +0.03(+0.39%)
Nov 06, 2018 7.757 7.779 7.757 7.757 7,041 -0.12(-1.56%)
Nov 05, 2018 7.629 7.880 7.573 7.880 6,779 +0.45(+6.03%)
Nov 02, 2018 7.033 7.432 7.033 7.432 1,421 +0.04(+0.60%)
Nov 01, 2018 7.722 7.732 7.388 7.388 4,734 -0.45(-5.75%)
Oct 31, 2018 7.875 7.875 7.838 7.838 873 +0.08(+1.05%)
Oct 30, 2018 8.121 8.121 7.392 7.757 4,172 -0.37(-4.54%)
Oct 29, 2018 8.126 8.126 8.126 8.126 314 +0.19(+2.42%)
Oct 26, 2018 7.713 7.934 7.392 7.934 4,263 -0.06(-0.80%)
Oct 25, 2018 7.543 8.118 7.543 7.998 4,290 +0.49(+6.49%)
Oct 24, 2018 7.634 7.634 7.141 7.511 9,459 -0.25(-3.17%)
Oct 23, 2018 7.043 8.535 6.895 7.757 12,643 +0.71(+10.13%)
Oct 22, 2018 8.427 8.427 5.861 7.043 24,121 -1.70(-19.43%)
Oct 19, 2018 8.427 8.742 8.427 8.742 1,015 +0.15(+1.72%)
Oct 18, 2018 8.988 8.988 8.594 8.594 7,878 -0.39(-4.38%)
Oct 17, 2018 8.993 9.018 8.988 8.988 1,868 -0.06(-0.65%)
Oct 16, 2018 9.047 9.047 9.042 9.047 3,908 +0.04(+0.44%)
Oct 15, 2018 9.009 9.009 9.008 272 +0.00(+0.00%)
Oct 12, 2018 8.988 9.047 8.988 9.008 5,076 +0.02(+0.22%)
Oct 10, 2018 8.988 8.988 8.988 0 -0.32(-3.39%)
Oct 08, 2018 9.303 9.303 9.303 0 +0.00(+0.00%)
Oct 05, 2018 9.303 9.303 9.303 9.303 406 +0.31(+3.45%)
Oct 04, 2018 9.353 9.353 8.993 8.993 6,471 -0.08(-0.92%)
Oct 03, 2018 9.146 9.146 9.077 9.077 2,724 -0.29(-3.09%)
Oct 02, 2018 9.367 9.367 9.367 9.367 2,087 +0.21(+2.25%)
Oct 01, 2018 9.161 9.161 9.161 385 +0.00(+0.00%)
Sep 28, 2018 9.481 9.481 9.126 9.161 2,842 +0.12(+1.36%)
Sep 27, 2018 9.443 9.443 9.037 9.037 1,770 -0.44(-4.68%)
Sep 25, 2018 9.481 9.481 9.481 0 +0.25(+2.67%)
Sep 24, 2018 9.215 9.234 9.215 9.234 1,472 +0.00(+0.00%)
Sep 18, 2018 9.234 9.234 9.234 0 +0.00(+0.00%)
Sep 17, 2018 9.486 9.604 8.826 9.234 9,699 -0.25(-2.65%)
Sep 14, 2018 9.481 9.564 9.481 9.486 13,807 +0.33(+3.64%)
Sep 13, 2018 8.865 9.152 8.865 9.152 1,175 +0.03(+0.37%)
Sep 12, 2018 9.143 9.143 8.850 9.118 2,762 -0.05(-0.52%)
Sep 11, 2018 9.070 9.166 9.070 9.166 4,398 +0.28(+3.21%)
Sep 10, 2018 9.035 9.035 8.881 8.881 2,105 +0.01(+0.12%)
Sep 07, 2018 8.837 8.870 8.832 8.870 6,074 -0.08(-0.92%)
Sep 06, 2018 8.693 9.070 8.689 8.952 2,304 +0.26(+3.04%)
Sep 05, 2018 8.593 8.865 8.498 8.689 5,705 +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.