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 )

16.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 16.33 16.33 15.85 16.14 3,774 -0.16(-0.98%)
May 21, 2024 16.40 16.93 16.07 16.30 4,476 -0.12(-0.76%)
May 20, 2024 16.98 16.98 16.20 16.43 6,970 -0.25(-1.47%)
May 17, 2024 16.38 17.00 16.17 16.67 9,999 +0.32(+1.96%)
May 16, 2024 15.81 16.44 15.81 16.35 12,439 +0.43(+2.73%)
May 15, 2024 16.34 16.49 15.92 15.92 4,906 -0.58(-3.54%)
May 14, 2024 16.86 16.86 16.30 16.50 10,094 +0.36(+2.20%)
May 13, 2024 15.81 16.80 15.79 16.14 7,355 +0.36(+2.25%)
May 10, 2024 15.91 16.29 15.79 15.79 6,764 -0.48(-2.97%)
May 09, 2024 16.80 16.80 15.96 16.27 3,712 +0.26(+1.60%)
May 08, 2024 16.06 16.54 15.91 16.02 11,039 +0.13(+0.81%)
May 07, 2024 16.03 16.30 15.67 15.89 6,392 -0.12(-0.73%)
May 06, 2024 15.81 16.20 15.62 16.00 13,766 +0.25(+1.61%)
May 03, 2024 15.45 15.75 15.45 15.75 3,916 +0.31(+1.99%)
May 02, 2024 15.32 15.60 15.31 15.44 2,679 +0.01(+0.06%)
May 01, 2024 14.59 15.60 14.57 15.43 16,834 +0.84(+5.76%)
Apr 30, 2024 14.80 14.80 14.49 14.59 5,132 -0.04(-0.27%)
Apr 29, 2024 14.01 15.01 13.99 14.63 13,725 +0.98(+7.16%)
Apr 26, 2024 13.34 13.98 13.34 13.65 4,651 +0.51(+3.91%)
Apr 25, 2024 13.11 13.68 12.87 13.14 7,147 +0.17(+1.29%)
Apr 24, 2024 13.63 14.50 12.41 12.97 33,876 -0.76(-5.55%)
Apr 23, 2024 14.45 14.47 13.30 13.73 19,346 -0.74(-5.11%)
Apr 22, 2024 15.41 15.41 14.19 14.47 18,061 -1.09(-7.01%)
Apr 19, 2024 15.80 15.80 15.56 15.57 845 +0.20(+1.32%)
Apr 18, 2024 15.55 15.80 15.36 15.36 1,402 -0.32(-2.01%)
Apr 17, 2024 15.66 15.78 15.02 15.68 9,865 +0.19(+1.24%)
Apr 16, 2024 15.07 16.22 14.96 15.49 14,143 +0.61(+4.08%)
Apr 15, 2024 16.28 16.85 14.43 14.88 68,259 -2.41(-13.94%)
Apr 12, 2024 17.15 17.68 16.80 17.29 15,518 +0.33(+1.95%)
Apr 11, 2024 16.75 17.29 16.56 16.96 14,054 +0.18(+1.05%)
Apr 10, 2024 16.31 17.59 16.19 16.78 44,066 +0.42(+2.57%)
Apr 09, 2024 16.11 16.41 16.02 16.36 12,587 +0.34(+2.13%)
Apr 08, 2024 16.30 16.41 15.84 16.02 8,710 -0.29(-1.80%)
Apr 05, 2024 16.22 16.31 16.17 16.31 1,906 -0.03(-0.20%)
Apr 04, 2024 16.41 16.41 16.19 16.35 2,087 -0.01(-0.04%)
Apr 03, 2024 16.41 16.41 16.01 16.35 15,819 -0.06(-0.36%)
Apr 02, 2024 16.36 16.41 16.17 16.41 5,181 +0.05(+0.33%)
Apr 01, 2024 16.22 16.54 16.14 16.36 6,572 +0.14(+0.87%)
Mar 28, 2024 16.99 16.99 16.12 16.22 13,129 -0.17(-1.01%)
Mar 27, 2024 15.93 16.56 15.93 16.38 7,377 +0.28(+1.76%)
Mar 26, 2024 16.31 16.32 16.10 16.10 3,949 -0.32(-1.97%)
Mar 25, 2024 16.28 16.44 15.84 16.42 5,057 +0.15(+0.94%)
Mar 22, 2024 16.36 16.45 16.08 16.27 3,205 +0.01(+0.09%)
Mar 21, 2024 15.78 16.60 15.78 16.26 15,760 +0.40(+2.53%)
Mar 20, 2024 16.09 16.09 15.78 15.86 7,155 -0.12(-0.73%)
Mar 19, 2024 15.88 16.03 15.64 15.97 3,168 -0.01(-0.06%)
Mar 18, 2024 16.06 16.21 15.53 15.98 5,285 -0.09(-0.55%)
Mar 15, 2024 16.17 16.37 15.58 16.07 13,365 -0.24(-1.50%)
Mar 14, 2024 16.27 16.86 16.14 16.31 28,024 +0.12(+0.76%)
Mar 13, 2024 15.93 16.22 15.92 16.19 18,111 +0.45(+2.88%)
Mar 12, 2024 15.48 16.03 15.48 15.74 11,457 +0.07(+0.46%)
Mar 11, 2024 15.64 15.74 15.60 15.67 7,149 +0.12(+0.77%)
Mar 08, 2024 15.45 15.84 15.35 15.55 9,301 +0.12(+0.75%)
Mar 07, 2024 15.26 15.45 14.62 15.43 19,538 +0.19(+1.27%)
Mar 06, 2024 14.75 15.24 14.75 15.24 10,694 +0.32(+2.14%)
Mar 05, 2024 14.77 14.97 14.76 14.92 7,434 +0.07(+0.45%)
Mar 04, 2024 14.97 14.97 14.83 14.85 3,177 -0.07(-0.45%)
Mar 01, 2024 14.96 15.05 14.81 14.92 13,115 +0.11(+0.74%)
Feb 29, 2024 14.93 14.96 14.78 14.81 7,991 -0.11(-0.77%)
Feb 28, 2024 14.97 14.97 14.77 14.92 5,094 +0.06(+0.43%)
Feb 27, 2024 14.97 14.97 14.57 14.86 7,053 -0.11(-0.72%)
Feb 26, 2024 14.92 14.97 14.39 14.97 6,275 +0.12(+0.78%)
Feb 23, 2024 14.80 14.85 14.66 14.85 3,400 +0.15(+1.04%)
Feb 22, 2024 14.73 14.78 14.48 14.70 8,723 +0.07(+0.47%)
Feb 21, 2024 14.01 14.83 14.00 14.63 11,704 +0.52(+3.70%)
Feb 20, 2024 14.71 14.72 14.10 14.11 7,389 -0.62(-4.20%)
Feb 16, 2024 14.62 15.26 14.54 14.72 14,657 -0.41(-2.68%)
Feb 15, 2024 14.99 15.40 14.65 15.13 10,215 -0.27(-1.76%)
Feb 14, 2024 14.48 15.40 14.19 15.40 18,687 +0.98(+6.80%)
Feb 13, 2024 14.32 14.58 13.92 14.42 23,048 +0.10(+0.67%)
Feb 12, 2024 13.23 14.48 13.23 14.32 52,138 +1.17(+8.91%)
Feb 09, 2024 12.97 13.44 12.97 13.15 9,925 +0.29(+2.22%)
Feb 08, 2024 12.71 13.11 12.71 12.87 18,286 +0.38(+3.05%)
Feb 07, 2024 12.42 12.72 12.42 12.49 10,765 -0.04(-0.30%)
Feb 06, 2024 12.67 12.67 12.39 12.52 9,599 -0.22(-1.72%)
Feb 05, 2024 12.76 12.87 12.56 12.74 16,748 +0.35(+2.85%)
Feb 02, 2024 12.53 12.57 12.23 12.39 7,404 -0.13(-1.07%)
Feb 01, 2024 12.71 12.85 12.41 12.52 17,030 -0.19(-1.50%)
Jan 31, 2024 12.55 12.78 12.17 12.71 8,811 +0.28(+2.22%)
Jan 30, 2024 12.35 12.63 12.25 12.44 9,413 +0.00(+0.00%)
Jan 29, 2024 12.10 12.63 12.10 12.44 15,295 +0.29(+2.35%)
Jan 26, 2024 12.34 12.34 12.10 12.15 16,089 -0.24(-1.92%)
Jan 25, 2024 12.49 12.63 12.29 12.39 12,005 +0.00(+0.00%)
Jan 24, 2024 12.72 12.77 12.07 12.39 29,412 -0.38(-2.99%)
Jan 23, 2024 12.70 12.86 12.54 12.77 6,065 +0.04(+0.32%)
Jan 22, 2024 12.77 12.86 12.28 12.73 4,430 +0.03(+0.21%)
Jan 19, 2024 12.87 12.87 12.39 12.70 9,896 -0.15(-1.19%)
Jan 18, 2024 13.04 13.04 12.57 12.86 4,067 +0.10(+0.82%)
Jan 17, 2024 12.70 12.96 12.28 12.75 12,249 -0.09(-0.67%)
Jan 16, 2024 12.63 13.04 12.51 12.84 12,672 +0.23(+1.81%)
Jan 12, 2024 12.39 12.67 11.88 12.61 17,839 +0.22(+1.77%)
Jan 11, 2024 12.39 12.39 11.97 12.39 20,690 +0.21(+1.76%)
Jan 10, 2024 12.03 12.18 11.69 12.18 20,996 +0.40(+3.43%)
Jan 09, 2024 12.02 12.03 11.45 11.77 17,293 -0.26(-2.18%)
Jan 08, 2024 11.36 12.03 11.36 12.03 26,094 +0.68(+5.95%)
Jan 05, 2024 11.96 12.02 11.36 11.36 36,684 -0.56(-4.72%)
Jan 04, 2024 12.10 12.10 11.83 11.92 9,213 +0.01(+0.08%)
Jan 03, 2024 11.56 12.11 11.56 11.91 16,106 +0.36(+3.09%)
Jan 02, 2024 11.23 11.83 11.08 11.56 15,164 +0.41(+3.71%)
Dec 29, 2023 11.11 11.55 11.11 11.14 37,010 -0.06(-0.50%)
Dec 28, 2023 11.08 11.55 11.08 11.20 53,675 +0.07(+0.59%)
Dec 27, 2023 11.13 11.37 10.95 11.13 38,884 -0.15(-1.29%)
Dec 26, 2023 11.55 11.83 11.00 11.28 44,888 -0.16(-1.44%)
Dec 22, 2023 11.26 11.90 11.26 11.44 13,321 +0.09(+0.78%)
Dec 21, 2023 11.54 11.54 11.19 11.35 8,225 -0.18(-1.60%)
Dec 20, 2023 11.91 11.91 11.12 11.54 10,308 +0.54(+4.90%)
Dec 19, 2023 10.98 11.36 10.98 11.00 15,015 -0.15(-1.32%)
Dec 18, 2023 11.52 12.20 10.96 11.15 35,804 -0.82(-6.86%)
Dec 15, 2023 12.05 12.20 11.26 11.97 26,342 -0.01(-0.08%)
Dec 14, 2023 12.73 12.73 11.23 11.98 16,679 -0.49(-3.95%)
Dec 13, 2023 12.52 12.86 12.17 12.47 11,371 -0.02(-0.15%)
Dec 12, 2023 14.00 14.14 12.17 12.49 33,024 -1.44(-10.36%)
Dec 11, 2023 13.22 14.11 13.22 13.93 17,084 +0.72(+5.46%)
Dec 08, 2023 12.95 13.41 12.27 13.21 11,987 +0.43(+3.37%)
Dec 07, 2023 12.86 12.89 12.30 12.78 23,525 +0.34(+2.71%)
Dec 06, 2023 12.30 12.92 12.15 12.44 10,789 -0.11(-0.88%)
Dec 05, 2023 12.58 13.28 11.88 12.55 13,648 +0.57(+4.79%)
Dec 04, 2023 11.55 11.98 11.24 11.98 21,081 +0.46(+4.02%)
Dec 01, 2023 11.26 11.52 11.01 11.52 12,735 +0.49(+4.40%)
Nov 30, 2023 11.08 11.10 10.65 11.03 26,399 +0.28(+2.62%)
Nov 29, 2023 10.81 11.24 10.41 10.75 15,701 -0.29(-2.60%)
Nov 28, 2023 10.41 11.10 10.27 11.04 35,789 +0.63(+6.08%)
Nov 27, 2023 10.39 10.64 10.15 10.40 11,602 -0.03(-0.30%)
Nov 24, 2023 10.45 10.61 10.38 10.44 2,550 +0.29(+2.83%)
Nov 22, 2023 10.68 10.68 10.11 10.15 8,105 +0.06(+0.55%)
Nov 21, 2023 10.17 10.64 10.09 10.09 13,203 -0.08(-0.82%)
Nov 20, 2023 10.41 10.92 10.14 10.18 20,892 +0.10(+1.01%)
Nov 17, 2023 10.18 11.09 9.899 10.07 25,931 +0.21(+2.16%)
Nov 16, 2023 10.20 10.41 9.862 9.862 22,965 -0.33(-3.27%)
Nov 15, 2023 10.41 10.41 9.659 10.20 16,692 -0.21(-2.04%)
Nov 14, 2023 11.10 11.19 10.18 10.41 8,408 -0.36(-3.37%)
Nov 13, 2023 11.36 11.36 9.827 10.77 18,945 +0.02(+0.15%)
Nov 10, 2023 10.79 11.21 9.699 10.75 38,878 -0.12(-1.09%)
Nov 09, 2023 10.99 11.04 10.79 10.87 15,112 -0.31(-2.81%)
Nov 08, 2023 11.00 11.29 10.87 11.19 21,111 +0.19(+1.70%)
Nov 07, 2023 9.781 11.01 9.681 11.00 54,474 +1.32(+13.63%)
Nov 06, 2023 9.554 9.681 9.372 9.681 9,335 +0.29(+3.05%)
Nov 03, 2023 9.514 9.514 9.235 9.394 7,603 +0.16(+1.72%)
Nov 02, 2023 9.736 9.990 8.917 9.235 13,209 +0.59(+6.84%)
Nov 01, 2023 8.917 9.390 8.462 8.644 13,004 +0.01(+0.11%)
Oct 31, 2023 8.380 9.408 8.280 8.635 12,148 +0.35(+4.29%)
Oct 30, 2023 8.462 8.462 8.189 8.280 7,717 -0.15(-1.78%)
Oct 27, 2023 8.344 8.953 8.344 8.430 4,946 +0.08(+0.93%)
Oct 26, 2023 8.189 8.903 6.860 8.353 40,038 +0.16(+2.00%)
Oct 25, 2023 9.499 9.572 7.279 8.189 43,833 -1.36(-14.29%)
Oct 24, 2023 10.10 10.10 9.554 9.554 9,345 -0.61(-6.00%)
Oct 23, 2023 10.05 10.45 9.918 10.16 8,253 -0.11(-1.06%)
Oct 20, 2023 10.46 10.46 10.20 10.27 6,195 +0.03(+0.31%)
Oct 19, 2023 10.46 10.75 9.135 10.24 26,400 -0.40(-3.71%)
Oct 18, 2023 10.76 10.87 10.25 10.64 8,039 +0.07(+0.68%)
Oct 17, 2023 10.55 10.73 10.42 10.56 13,293 -0.26(-2.44%)
Oct 16, 2023 10.69 10.83 10.36 10.83 13,217 +0.01(+0.08%)
Oct 13, 2023 10.92 11.01 10.46 10.82 7,796 -0.01(-0.08%)
Oct 12, 2023 10.70 10.92 10.37 10.83 10,143 +0.18(+1.67%)
Oct 11, 2023 10.47 10.69 10.35 10.65 9,875 +0.22(+2.14%)
Oct 10, 2023 10.45 10.56 10.24 10.43 10,960 -0.01(-0.08%)
Oct 09, 2023 10.29 10.47 10.13 10.44 4,329 +0.30(+3.00%)
Oct 06, 2023 9.826 10.41 9.066 10.13 18,028 +0.07(+0.71%)
Oct 05, 2023 10.12 10.39 9.934 10.06 19,971 -0.14(-1.40%)
Oct 04, 2023 10.26 10.47 9.809 10.20 10,175 +0.36(+3.64%)
Oct 03, 2023 10.44 10.56 9.406 9.844 34,509 -0.58(-5.60%)
Oct 02, 2023 10.58 10.58 9.898 10.43 7,760 -0.07(-0.66%)
Sep 29, 2023 10.65 10.92 9.934 10.50 10,875 -0.11(-1.03%)
Sep 28, 2023 10.97 10.97 9.862 10.61 20,023 -0.37(-3.33%)
Sep 27, 2023 10.50 11.17 10.38 10.97 23,170 +0.57(+5.50%)
Sep 26, 2023 10.65 10.74 10.26 10.40 6,067 -0.12(-1.10%)
Sep 25, 2023 10.48 10.52 10.52 10.52 2,315 +0.31(+3.07%)
Sep 22, 2023 10.42 11.19 10.20 10.20 10,937 -0.35(-3.31%)
Sep 21, 2023 11.03 11.25 10.55 10.55 13,397 -0.47(-4.22%)
Sep 20, 2023 11.11 11.37 11.02 11.02 15,813 -0.04(-0.36%)
Sep 19, 2023 10.85 11.21 10.82 11.06 10,523 +0.14(+1.27%)
Sep 18, 2023 10.74 11.13 10.61 10.92 9,534 +0.31(+2.95%)
Sep 15, 2023 10.59 10.74 10.43 10.61 13,000 +0.05(+0.51%)
Sep 14, 2023 10.75 11.19 10.38 10.55 10,713 +0.21(+2.04%)
Sep 13, 2023 10.54 11.18 10.30 10.34 25,078 -0.40(-3.69%)
Sep 12, 2023 11.09 11.62 10.56 10.74 37,697 +0.00(+0.00%)
Sep 11, 2023 10.87 11.12 10.74 10.74 13,184 +0.17(+1.58%)
Sep 08, 2023 10.90 11.08 10.42 10.57 15,688 -0.27(-2.52%)
Sep 07, 2023 11.41 11.41 10.64 10.84 8,092 -0.15(-1.36%)
Sep 06, 2023 10.36 11.18 10.36 10.99 14,278 +0.30(+2.80%)
Sep 05, 2023 10.12 10.74 10.12 10.69 39,808 +0.72(+7.24%)
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.