FBIO - Fortress Biotech, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.493.513.393.443.44178,230
Dec 14, 20173.563.743.473.523.5278,000
Dec 13, 20173.513.683.513.583.5873,400
Dec 12, 20173.793.793.523.543.54117,300
Dec 11, 20173.643.753.613.653.6567,300
Dec 08, 20173.643.683.533.643.6466,700
Dec 07, 20173.633.653.333.573.5791,900
Dec 06, 20173.593.593.403.453.45110,700
Dec 05, 20173.803.843.563.573.5788,800
Dec 04, 20174.024.073.783.803.8087,300
Dec 01, 20173.794.063.754.014.01128,200
Nov 30, 20174.034.073.823.853.85157,300
Nov 29, 20174.034.073.964.004.0097,000
Nov 28, 20174.044.073.964.004.00132,300
Nov 27, 20174.094.103.954.014.0157,300
Nov 24, 20174.054.064.024.064.0625,400
Nov 22, 20174.014.083.974.004.0056,500
Nov 21, 20174.004.093.934.024.0281,300
Nov 20, 20173.924.003.843.973.9764,900
Nov 17, 20173.883.963.793.883.8846,200
Nov 16, 20173.733.933.733.923.9255,200
Nov 15, 20173.803.843.703.713.7159,700
Nov 14, 20173.703.833.663.803.8074,300
Nov 13, 20173.933.933.693.713.7143,800
Nov 10, 20173.753.963.703.903.90108,700
Nov 09, 20173.713.863.693.783.7893,000
Nov 08, 20173.683.733.513.683.6875,300
Nov 07, 20173.883.953.603.663.6675,400
Nov 06, 20173.883.983.793.833.8378,500
Nov 03, 20173.853.903.783.863.8665,200
Nov 02, 20173.783.903.773.853.8548,400
Nov 01, 20173.653.933.403.813.81204,800
Oct 31, 20174.014.013.713.743.74103,500
Oct 30, 20173.703.843.683.773.7776,800
Oct 27, 20173.633.833.623.803.8073,900
Oct 26, 20173.613.733.503.623.62122,500
Oct 25, 20173.883.903.593.623.62139,700
Oct 24, 20173.954.013.873.883.8878,500
Oct 23, 20173.954.043.853.943.94110,000
Oct 20, 20174.364.363.953.983.98268,900
Oct 19, 20174.434.434.254.294.29169,700
Oct 18, 20174.434.504.374.414.4169,700
Oct 17, 20174.404.444.334.434.4389,000
Oct 16, 20174.504.554.374.424.42120,400
Oct 13, 20174.694.694.474.534.5397,000
Oct 12, 20174.804.884.504.664.66210,800
Oct 11, 20174.904.914.784.804.80204,500
Oct 10, 20174.754.864.664.844.84183,000
Oct 09, 20174.704.754.614.724.7264,700
Oct 06, 20174.654.754.604.724.7258,000
Oct 05, 20174.614.784.544.704.70208,700
Oct 04, 20174.614.674.444.574.57132,000
Oct 03, 20174.654.694.534.594.5964,900
Oct 02, 20174.464.664.464.654.65103,200
Sep 29, 20174.494.494.334.424.4293,300
Sep 28, 20174.464.504.314.424.42108,000
Sep 27, 20174.364.554.294.474.47207,200
Sep 26, 20174.354.424.304.324.3242,400
Sep 25, 20174.414.464.254.374.37171,900
Sep 22, 20174.554.674.324.404.40171,000
Sep 21, 20174.474.574.354.524.52118,600
Sep 20, 20174.414.564.304.514.51147,900
Sep 19, 20174.504.634.334.454.45128,800
Sep 18, 20174.504.654.454.464.46146,300
Sep 15, 20174.644.724.394.484.48368,300
Sep 14, 20174.634.744.564.634.63165,200
Sep 13, 20174.854.884.634.634.63237,400
Sep 12, 20174.834.924.724.864.8695,600
Sep 11, 20174.824.904.684.814.8181,500
Sep 08, 20174.704.874.524.854.85203,000
Sep 07, 20174.924.954.654.694.69186,700
Sep 06, 20174.784.904.734.894.8993,800
Sep 05, 20174.834.904.654.734.73113,000
Sep 01, 20174.784.964.704.814.81120,100
Aug 31, 20174.904.924.604.754.75233,600
Aug 30, 20174.605.134.484.854.85750,400
Aug 29, 20174.704.754.514.584.58204,700
Aug 28, 20174.424.774.334.714.71255,200
Aug 25, 20174.444.484.254.404.40178,400
Aug 24, 20174.424.464.354.404.40128,100
Aug 23, 20174.274.424.234.374.37114,200
Aug 22, 20174.394.514.204.294.29277,900
Aug 21, 20174.254.534.244.454.45119,600
Aug 18, 20174.244.304.244.254.25114,400
Aug 17, 20174.324.544.254.294.29119,200
Aug 16, 20174.334.604.254.374.37120,700
Aug 15, 20173.964.483.854.394.39212,000
Aug 14, 20173.904.033.793.933.93100,000
Aug 11, 20173.783.903.783.863.8683,100
Aug 10, 20173.954.083.803.833.83134,000
Aug 09, 20174.134.274.054.054.0555,600
Aug 08, 20174.224.324.124.204.2052,600
Aug 07, 20174.194.324.184.224.2257,700
Aug 04, 20174.144.224.034.144.14171,600
Aug 03, 20174.214.324.054.144.1495,500
Aug 02, 20174.224.334.084.194.19151,800
Aug 01, 20174.464.464.154.304.30226,300
Jul 31, 20174.454.564.394.444.44111,800
Jul 28, 20174.424.534.414.474.4766,800
Jul 27, 20174.704.784.454.484.48129,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...