U.S. Markets open in 9 hrs 11 mins

Fortress Biotech, Inc. (FBIO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8000+0.0800 (+2.94%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 20202.72002.86002.65002.80002.8000478,800
Dec 01, 20202.77002.84002.72002.72002.7200576,200
Nov 30, 20202.72002.78002.55002.75002.7500801,300
Nov 27, 20202.61002.82002.61002.77002.7700398,200
Nov 25, 20202.54002.68002.52002.61002.6100522,600
Nov 24, 20202.63002.66002.52002.52002.5200646,800
Nov 23, 20202.80002.85002.62002.62002.6200914,500
Nov 20, 20202.73002.86002.72002.83002.8300445,300
Nov 19, 20202.82002.86002.68002.76002.7600506,100
Nov 18, 20202.67002.88002.63002.83002.8300990,000
Nov 17, 20202.67002.76002.57002.66002.6600726,800
Nov 16, 20202.64002.67002.56002.66002.66001,439,500
Nov 13, 20202.52002.61002.48002.56002.5600521,800
Nov 12, 20202.55002.60002.45002.52002.5200506,100
Nov 11, 20202.39002.64002.30002.54002.5400850,700
Nov 10, 20202.37002.40002.17002.35002.35001,537,900
Nov 09, 20202.39002.51002.33002.34002.34001,339,800
Nov 06, 20202.45002.45002.28002.31002.3100464,600
Nov 05, 20202.39002.44002.35002.43002.4300508,700
Nov 04, 20202.26002.40002.26002.39002.3900453,600
Nov 03, 20202.23002.29002.16002.25002.2500566,500
Nov 02, 20202.22002.25002.12002.22002.2200652,600
Oct 30, 20202.33002.39002.17002.20002.2000895,400
Oct 29, 20202.30002.44002.23002.38002.3800928,100
Oct 28, 20202.36002.42002.24002.32002.32001,881,300
Oct 27, 20202.53002.54002.40002.43002.43001,721,900
Oct 26, 20202.60002.69002.44002.52002.5200917,400
Oct 23, 20202.68002.73002.58002.65002.6500928,300
Oct 22, 20202.60002.73002.53002.68002.68001,362,900
Oct 21, 20202.63002.67002.52002.57002.57001,249,800
Oct 20, 20202.62002.68002.50002.65002.65001,157,500
Oct 19, 20202.80002.81002.60002.62002.62001,644,500
Oct 16, 20202.74002.87002.72002.76002.76001,068,300
Oct 15, 20202.80002.81002.60002.76002.76001,552,700
Oct 14, 20203.06003.07002.80002.82002.82001,590,100
Oct 13, 20203.10003.11002.85003.07003.07002,318,300
Oct 12, 20203.00003.48002.99003.17003.17005,181,700
Oct 09, 20204.49004.58004.11004.17004.17002,136,800
Oct 08, 20204.46004.77004.41004.45004.45002,691,100
Oct 07, 20204.19004.47004.14004.31004.31001,114,500
Oct 06, 20204.27004.34004.10004.12004.12001,054,800
Oct 05, 20204.02004.32003.99004.22004.22001,405,400
Oct 02, 20203.90004.13003.85003.95003.9500998,500
Oct 01, 20204.05004.08003.89004.03004.0300983,200
Sep 30, 20203.95004.21003.91004.04004.0400947,000
Sep 29, 20203.95004.00003.82003.90003.9000704,900
Sep 28, 20204.10004.10003.82003.94003.94001,266,900
Sep 25, 20203.83004.12003.81004.04004.04001,142,900
Sep 24, 20204.00004.00003.70003.86003.86001,122,900
Sep 23, 20204.42004.45003.93003.97003.97001,977,500
Sep 22, 20204.72004.74004.33004.37004.37001,205,300
Sep 21, 20204.75004.77004.55004.67004.67001,361,300
Sep 18, 20204.53004.78004.46004.78004.78002,431,900
Sep 17, 20204.32004.61004.23004.49004.49001,231,700
Sep 16, 20204.26004.53004.26004.41004.41001,214,700
Sep 15, 20204.38004.40004.11004.32004.32001,755,700
Sep 14, 20204.18004.42004.06004.35004.35001,907,200
Sep 11, 20204.17004.46003.92004.01004.01002,521,600
Sep 10, 20203.90004.20003.89004.15004.15001,571,400
Sep 09, 20203.76004.02003.76003.88003.88001,701,700
Sep 08, 20203.66003.80003.60003.64003.6400769,000
Sep 04, 20203.92003.96003.57003.74003.74001,306,000
Sep 03, 20204.07004.16003.75003.90003.90001,439,000
Sep 02, 20203.96004.18003.85004.08004.08002,497,000
Sep 01, 20204.00004.04003.66003.96003.96002,444,300
Aug 31, 20203.83004.06003.73003.96003.96003,168,800
Aug 28, 20203.42004.02003.36003.78003.78007,460,500
Aug 27, 20203.40003.44003.19003.31003.3100818,200
Aug 26, 20203.54003.58003.32003.35003.3500884,100
Aug 25, 20203.45003.51003.26003.44003.44001,032,800
Aug 24, 20203.80003.81003.37003.43003.43001,765,700
Aug 21, 20203.61003.77003.46003.65003.65001,497,600
Aug 20, 20203.50003.76003.42003.57003.57002,452,200
Aug 19, 20203.40003.53003.31003.52003.52001,180,400
Aug 18, 20203.22003.42003.12003.40003.40001,513,200
Aug 17, 20203.30003.54003.09003.17003.17008,156,800
Aug 14, 20202.98003.18002.95003.15003.1500834,000
Aug 13, 20203.00003.06002.95002.97002.9700721,800
Aug 12, 20203.10003.17002.95002.97002.97001,189,500
Aug 11, 20203.36003.46002.92003.00003.00002,393,900
Aug 10, 20203.13003.35003.01003.32003.32001,666,700
Aug 07, 20202.97003.07002.91003.05003.0500524,700
Aug 06, 20202.93003.10002.90002.94002.9400505,400
Aug 05, 20202.85002.97002.78002.93002.9300628,900
Aug 04, 20202.95002.95002.71002.81002.8100617,100
Aug 03, 20202.77002.91002.68002.90002.9000726,800
Jul 31, 20202.85002.87002.62002.78002.7800764,500
Jul 30, 20202.70002.81002.61002.78002.7800611,700
Jul 29, 20202.89002.92002.70002.72002.7200651,700
Jul 28, 20202.88002.96002.80002.85002.8500323,100
Jul 27, 20202.88003.00002.81002.88002.8800599,900
Jul 24, 20203.00003.00002.82002.87002.8700363,700
Jul 23, 20203.04003.07002.87002.97002.9700613,300
Jul 22, 20203.10003.25002.99003.05003.0500574,400
Jul 21, 20203.36003.42002.98003.08003.08001,217,300
Jul 20, 20202.90003.45002.87003.32003.32002,462,400
Jul 17, 20202.68002.98002.67002.87002.8700840,400
Jul 16, 20202.69002.71002.62002.71002.7100276,500
Jul 15, 20202.75002.87002.66002.69002.6900443,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...