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 )

16.35 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2020 11.02 11.33 11.02 11.27 6,985 +0.34(+3.12%)
Apr 29, 2020 11.22 11.34 10.93 10.93 19,061 -0.23(-2.09%)
Apr 28, 2020 11.00 11.22 11.00 11.16 22,171 +0.16(+1.48%)
Apr 27, 2020 11.21 11.22 10.78 11.00 13,532 -0.19(-1.72%)
Apr 24, 2020 10.88 11.22 10.51 11.19 8,686 +0.30(+2.75%)
Apr 23, 2020 10.90 11.25 10.90 10.90 9,205 +0.06(+0.55%)
Apr 22, 2020 10.67 11.16 10.63 10.84 12,957 +0.08(+0.72%)
Apr 21, 2020 10.81 10.81 10.61 10.76 20,716 -0.08(-0.72%)
Apr 20, 2020 10.17 10.93 10.16 10.84 39,357 +0.87(+8.77%)
Apr 17, 2020 10.37 10.48 9.961 9.961 8,519 -0.31(-2.97%)
Apr 16, 2020 10.20 10.34 9.698 10.27 5,582 -0.24(-2.28%)
Apr 15, 2020 10.51 10.51 9.590 10.51 14,013 +0.18(+1.74%)
Apr 14, 2020 10.71 10.84 9.471 10.33 19,821 +0.59(+6.09%)
Apr 13, 2020 10.18 10.65 9.734 9.734 25,243 -0.90(-8.45%)
Apr 09, 2020 10.60 10.95 10.49 10.63 32,907 +0.05(+0.49%)
Apr 08, 2020 10.77 10.77 9.938 10.58 7,847 -0.20(-1.81%)
Apr 07, 2020 9.928 11.17 9.928 10.78 17,250 +1.08(+11.09%)
Apr 06, 2020 9.159 10.03 9.152 9.699 45,935 +0.72(+8.02%)
Apr 03, 2020 9.393 9.393 8.782 8.980 14,198 -0.24(-2.60%)
Apr 02, 2020 9.043 9.399 9.043 9.219 5,283 +0.30(+3.31%)
Apr 01, 2020 9.151 9.216 8.921 8.924 5,691 -0.13(-1.48%)
Mar 31, 2020 8.830 9.339 8.587 9.058 9,693 +0.28(+3.21%)
Mar 30, 2020 9.279 9.437 8.680 8.776 17,442 -0.38(-4.19%)
Mar 27, 2020 8.980 9.267 8.974 9.159 2,839 -0.11(-1.16%)
Mar 26, 2020 9.135 9.878 8.387 9.267 43,975 -0.31(-3.19%)
Mar 25, 2020 9.524 9.578 9.279 9.572 9,264 +0.20(+2.11%)
Mar 24, 2020 8.543 9.375 8.543 9.375 15,326 +0.69(+8.00%)
Mar 23, 2020 9.040 9.040 7.860 8.680 55,253 -0.15(-1.69%)
Mar 20, 2020 8.860 9.159 8.830 8.830 17,706 +0.33(+3.87%)
Mar 19, 2020 7.220 8.507 7.184 8.501 22,883 +0.96(+12.70%)
Mar 18, 2020 8.836 9.063 7.529 7.543 68,103 -1.63(-17.80%)
Mar 17, 2020 8.441 9.381 8.441 9.177 19,164 +0.74(+8.77%)
Mar 16, 2020 9.878 9.878 8.341 8.437 65,068 -1.96(-18.86%)
Mar 13, 2020 11.13 11.13 10.33 10.40 21,214 +0.57(+5.76%)
Mar 12, 2020 10.69 10.81 8.682 9.832 76,318 -1.02(-9.38%)
Mar 11, 2020 10.85 11.04 10.75 10.85 23,251 +0.01(+0.13%)
Mar 10, 2020 10.55 10.98 10.55 10.84 22,659 +0.29(+2.71%)
Mar 09, 2020 10.88 11.29 10.28 10.55 108,473 -0.95(-8.29%)
Mar 06, 2020 11.71 11.71 11.01 11.50 43,077 -0.10(-0.90%)
Mar 05, 2020 11.75 11.82 11.57 11.61 18,670 -0.14(-1.23%)
Mar 04, 2020 11.70 11.75 11.62 11.75 23,919 +0.10(+0.89%)
Mar 03, 2020 11.72 11.79 11.64 11.65 30,718 -0.14(-1.15%)
Mar 02, 2020 11.79 11.79 11.56 11.78 25,540 +0.19(+1.61%)
Feb 28, 2020 11.51 11.85 11.36 11.60 156,049 -0.05(-0.45%)
Feb 27, 2020 11.65 11.85 11.30 11.65 101,973 -0.25(-2.09%)
Feb 26, 2020 11.70 11.90 11.69 11.90 57,855 +0.19(+1.63%)
Feb 25, 2020 11.84 11.94 11.68 11.71 25,381 -0.14(-1.17%)
Feb 24, 2020 11.73 11.90 11.70 11.84 61,891 -0.04(-0.33%)
Feb 21, 2020 11.96 11.96 11.76 11.88 33,043 -0.00(-0.02%)
Feb 20, 2020 11.91 11.94 11.79 11.89 40,259 -0.03(-0.23%)
Feb 19, 2020 11.77 11.96 11.77 11.91 52,499 +0.15(+1.28%)
Feb 18, 2020 11.97 11.97 11.69 11.76 79,259 -0.20(-1.69%)
Feb 14, 2020 11.87 11.99 11.82 11.96 81,830 +0.05(+0.43%)
Feb 13, 2020 11.69 11.94 11.68 11.91 81,619 +0.37(+3.21%)
Feb 12, 2020 11.61 11.81 11.54 11.54 490,165 -0.72(-5.85%)
Feb 11, 2020 12.25 12.41 12.14 12.26 14,193 -0.09(-0.75%)
Feb 10, 2020 12.34 12.35 12.05 12.35 27,504 +0.12(+0.99%)
Feb 07, 2020 12.14 12.42 12.09 12.23 26,123 +0.15(+1.22%)
Feb 06, 2020 12.34 12.34 11.96 12.08 44,473 -0.37(-2.95%)
Feb 05, 2020 12.23 12.45 12.20 12.45 45,072 +0.28(+2.33%)
Feb 04, 2020 11.91 12.28 11.91 12.17 42,115 +0.22(+1.83%)
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.