Skip to main content

Fortress Biotech Inc 9.375% Series A Cumulativ (NQ: FBIOP )

15.80 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.610 8.822 8.610 8.650 3,859 -0.27(-2.98%)
Nov 29, 2018 8.916 8.925 8.916 8.916 5,078 +0.00(+0.06%)
Nov 28, 2018 8.805 8.989 8.805 8.911 9,790 +0.43(+5.11%)
Nov 27, 2018 8.369 8.657 8.369 8.477 5,998 +0.11(+1.29%)
Nov 26, 2018 8.679 8.985 8.369 8.369 9,116 -0.29(-3.30%)
Nov 21, 2018 8.655 8.655 8.655 0 +0.29(+3.41%)
Nov 20, 2018 8.615 8.980 8.369 8.369 18,504 -0.25(-2.86%)
Nov 19, 2018 7.877 9.043 7.877 8.615 40,615 +1.00(+13.12%)
Nov 16, 2018 7.552 7.631 7.547 7.616 2,843 +0.04(+0.59%)
Nov 15, 2018 7.385 7.631 7.350 7.572 6,518 +0.18(+2.47%)
Nov 14, 2018 7.441 7.631 7.252 7.389 5,384 -0.19(-2.54%)
Nov 13, 2018 7.631 7.631 7.581 7.582 22,364 +0.17(+2.27%)
Nov 12, 2018 7.877 7.877 7.414 7.414 977 -0.46(-5.88%)
Nov 09, 2018 7.877 7.877 7.877 65 +0.00(+0.00%)
Nov 08, 2018 7.877 7.877 7.877 7.877 257 +0.09(+1.19%)
Nov 07, 2018 7.784 7.784 7.784 7.784 304 +0.03(+0.39%)
Nov 06, 2018 7.754 7.776 7.754 7.754 7,044 -0.12(-1.56%)
Nov 05, 2018 7.626 7.877 7.570 7.877 6,782 +0.45(+6.03%)
Nov 02, 2018 7.030 7.429 7.030 7.429 1,421 +0.04(+0.60%)
Nov 01, 2018 7.719 7.729 7.385 7.385 4,736 -0.45(-5.75%)
Oct 31, 2018 7.872 7.872 7.835 7.835 873 +0.08(+1.05%)
Oct 30, 2018 8.118 8.118 7.389 7.754 4,174 -0.37(-4.54%)
Oct 29, 2018 8.123 8.123 8.123 8.123 314 +0.19(+2.42%)
Oct 26, 2018 7.709 7.931 7.389 7.931 4,265 -0.06(-0.80%)
Oct 25, 2018 7.540 8.114 7.540 7.995 4,292 +0.49(+6.49%)
Oct 24, 2018 7.631 7.631 7.138 7.508 9,463 -0.25(-3.17%)
Oct 23, 2018 7.040 8.532 6.892 7.754 12,648 +0.71(+10.13%)
Oct 22, 2018 8.423 8.423 5.858 7.040 24,131 -1.70(-19.43%)
Oct 19, 2018 8.423 8.738 8.423 8.738 1,015 +0.15(+1.72%)
Oct 18, 2018 8.985 8.985 8.591 8.591 7,881 -0.39(-4.38%)
Oct 17, 2018 8.989 9.014 8.985 8.985 1,868 -0.06(-0.65%)
Oct 16, 2018 9.044 9.044 9.039 9.044 3,910 +0.04(+0.44%)
Oct 15, 2018 9.005 9.005 9.004 272 +0.00(+0.00%)
Oct 12, 2018 8.985 9.044 8.985 9.004 5,078 +0.02(+0.22%)
Oct 10, 2018 8.985 8.985 8.985 0 -0.32(-3.39%)
Oct 08, 2018 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 05, 2018 9.300 9.300 9.300 9.300 406 +0.31(+3.45%)
Oct 04, 2018 9.349 9.349 8.989 8.989 6,473 -0.08(-0.92%)
Oct 03, 2018 9.142 9.142 9.073 9.073 2,725 -0.29(-3.09%)
Oct 02, 2018 9.363 9.363 9.363 9.363 2,088 +0.21(+2.25%)
Oct 01, 2018 9.157 9.157 9.157 385 +0.00(+0.00%)
Sep 28, 2018 9.477 9.477 9.122 9.157 2,843 +0.12(+1.36%)
Sep 27, 2018 9.439 9.439 9.034 9.034 1,771 -0.44(-4.68%)
Sep 25, 2018 9.477 9.477 9.477 0 +0.25(+2.67%)
Sep 24, 2018 9.211 9.231 9.211 9.231 1,472 +0.00(+0.00%)
Sep 18, 2018 9.231 9.231 9.231 0 +0.00(+0.00%)
Sep 17, 2018 9.482 9.600 8.822 9.231 9,703 -0.25(-2.65%)
Sep 14, 2018 9.477 9.560 9.477 9.482 13,812 +0.33(+3.64%)
Sep 13, 2018 8.861 9.148 8.861 9.148 1,176 +0.03(+0.37%)
Sep 12, 2018 9.139 9.139 8.846 9.115 2,764 -0.05(-0.52%)
Sep 11, 2018 9.067 9.162 9.067 9.162 4,400 +0.28(+3.21%)
Sep 10, 2018 9.031 9.031 8.877 8.877 2,106 +0.01(+0.12%)
Sep 07, 2018 8.833 8.866 8.828 8.866 6,077 -0.08(-0.92%)
Sep 06, 2018 8.690 9.067 8.685 8.949 2,305 +0.26(+3.04%)
Sep 05, 2018 8.590 8.862 8.494 8.685 5,708 +0.10(+1.11%)
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.