FBIO - Fortress Biotech, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20184.244.364.244.304.3068,684
Apr 18, 20184.384.494.324.364.3668,800
Apr 17, 20184.384.484.254.374.37185,900
Apr 16, 20184.414.464.264.354.35100,700
Apr 13, 20184.784.814.354.404.40212,100
Apr 12, 20184.644.984.574.814.81168,800
Apr 11, 20184.714.774.414.574.57261,500
Apr 10, 20184.894.934.614.744.74123,600
Apr 09, 20184.945.024.814.834.8391,700
Apr 06, 20185.055.124.764.824.8293,500
Apr 05, 20185.145.225.025.085.0870,100
Apr 04, 20184.825.154.775.105.10119,200
Apr 03, 20184.684.934.584.864.86116,200
Apr 02, 20184.554.764.444.664.66121,300
Mar 29, 20184.764.854.514.554.55173,700
Mar 28, 20184.834.834.574.714.71115,300
Mar 27, 20184.994.994.764.804.80138,600
Mar 26, 20184.995.044.874.984.98151,600
Mar 23, 20185.155.154.924.924.92159,600
Mar 22, 20185.115.265.005.155.15135,900
Mar 21, 20185.255.365.055.145.14236,500
Mar 20, 20185.175.355.125.235.23198,600
Mar 19, 20185.155.254.985.155.15234,800
Mar 16, 20184.985.204.815.165.16304,000
Mar 15, 20185.405.494.825.065.06301,400
Mar 14, 20185.345.545.255.355.35351,900
Mar 13, 20184.955.434.905.315.31492,400
Mar 12, 20184.955.004.824.994.99147,900
Mar 09, 20184.805.004.754.954.95237,000
Mar 08, 20184.724.854.554.824.82198,000
Mar 07, 20184.254.754.254.724.72338,200
Mar 06, 20184.354.354.084.264.26138,100
Mar 05, 20184.244.354.194.334.33116,300
Mar 02, 20184.114.274.064.244.24224,800
Mar 01, 20184.254.284.114.154.15113,900
Feb 28, 20184.194.404.044.264.26310,800
Feb 27, 20184.124.184.004.054.05127,500
Feb 26, 20184.034.234.004.124.12209,200
Feb 23, 20183.854.093.854.034.03288,700
Feb 22, 20183.653.853.603.813.81209,600
Feb 21, 20183.443.673.423.633.63127,800
Feb 20, 20183.503.603.413.423.4291,200
Feb 16, 20183.503.673.493.513.51163,900
Feb 15, 20183.553.653.463.523.52294,100
Feb 14, 20183.423.553.373.523.52187,700
Feb 13, 20183.393.543.333.483.4897,300
Feb 12, 20183.633.673.423.443.4486,600
Feb 09, 20183.603.743.503.633.63187,800
Feb 08, 20183.753.793.573.593.59145,200
Feb 07, 20183.653.773.593.743.7486,900
Feb 06, 20183.553.783.503.623.6291,500
Feb 05, 20183.723.853.553.563.56152,400
Feb 02, 20183.713.873.643.723.72113,700
Feb 01, 20183.913.913.743.783.78228,500
Jan 31, 20184.004.053.933.963.9683,600
Jan 30, 20184.054.154.004.014.01144,700
Jan 29, 20184.044.163.964.054.05147,600
Jan 26, 20184.064.173.944.054.0591,600
Jan 25, 20184.004.103.974.014.0127,800
Jan 24, 20184.004.043.764.014.01164,600
Jan 23, 20183.934.073.903.993.9928,600
Jan 22, 20183.974.123.903.963.9677,900
Jan 19, 20183.983.983.823.963.9661,700
Jan 18, 20183.994.013.953.973.9756,600
Jan 17, 20183.954.053.883.993.99122,400
Jan 16, 20184.144.193.903.913.91145,800
Jan 12, 20184.174.194.064.144.1468,500
Jan 11, 20184.204.364.074.124.12237,000
Jan 10, 20184.054.204.034.194.1999,900
Jan 09, 20184.124.164.084.084.0857,600
Jan 08, 20184.164.194.004.144.14126,700
Jan 05, 20184.254.284.104.204.20153,100
Jan 04, 20184.084.254.014.194.19105,000
Jan 03, 20184.114.133.954.054.05258,300
Jan 02, 20183.984.243.904.074.07152,500
Dec 29, 20174.004.103.823.993.99162,500
Dec 28, 20173.424.293.414.004.00637,900
Dec 27, 20173.253.533.253.363.36104,400
Dec 26, 20173.323.403.143.263.26138,900
Dec 22, 20173.463.523.313.343.34126,100
Dec 21, 20173.363.483.363.453.4570,300
Dec 20, 20173.403.483.313.383.3875,300
Dec 19, 20173.443.463.303.383.3864,600
Dec 18, 20173.453.553.443.463.4679,000
Dec 15, 20173.493.513.403.443.44178,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...