Skip to main content

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

16.68 -0.31 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.65 13.75 13.65 13.75 4,519 +0.15(+1.11%)
Jun 29, 2022 13.59 13.75 13.57 13.60 3,883 +0.15(+1.12%)
Jun 28, 2022 13.96 13.96 13.45 13.45 14,058 -0.42(-3.04%)
Jun 27, 2022 14.07 14.09 13.45 13.87 12,940 +0.04(+0.26%)
Jun 24, 2022 13.56 13.86 13.53 13.84 37,286 +0.27(+2.01%)
Jun 23, 2022 13.28 13.57 13.15 13.57 8,654 +0.21(+1.58%)
Jun 22, 2022 13.56 13.56 13.15 13.35 9,724 -0.21(-1.56%)
Jun 21, 2022 13.51 13.57 13.35 13.57 8,080 +0.41(+3.15%)
Jun 17, 2022 13.19 13.26 13.08 13.15 5,936 +0.39(+3.07%)
Jun 16, 2022 13.34 13.36 12.71 12.76 25,438 -0.78(-5.73%)
Jun 15, 2022 13.34 13.81 13.34 13.54 6,241 +0.05(+0.34%)
Jun 14, 2022 13.38 13.49 13.38 13.49 11,331 +0.03(+0.20%)
Jun 13, 2022 13.43 13.56 13.28 13.46 22,405 +0.01(+0.05%)
Jun 10, 2022 13.44 13.71 13.43 13.46 21,351 +0.03(+0.22%)
Jun 09, 2022 13.61 13.72 13.42 13.43 23,659 -0.18(-1.31%)
Jun 08, 2022 13.87 13.87 13.58 13.61 39,166 -0.07(-0.53%)
Jun 07, 2022 14.13 14.22 13.55 13.68 68,107 -0.29(-2.07%)
Jun 06, 2022 14.39 14.44 13.79 13.97 44,865 -0.41(-2.83%)
Jun 03, 2022 14.18 14.54 14.10 14.37 21,941 +0.32(+2.28%)
Jun 02, 2022 14.08 14.50 13.61 14.05 45,699 -0.07(-0.48%)
Jun 01, 2022 14.42 14.61 13.90 14.12 32,137 -0.05(-0.33%)
May 31, 2022 14.23 14.91 14.17 14.17 35,744 +0.04(+0.31%)
May 27, 2022 14.27 14.34 14.02 14.12 33,512 -0.13(-0.94%)
May 26, 2022 14.28 14.86 13.87 14.26 80,577 -0.10(-0.71%)
May 25, 2022 14.57 14.81 14.31 14.36 18,919 -0.20(-1.38%)
May 24, 2022 14.60 14.61 14.35 14.56 16,295 +0.21(+1.45%)
May 23, 2022 14.81 15.21 13.81 14.35 75,425 -0.56(-3.75%)
May 20, 2022 16.01 16.06 14.45 14.91 37,995 -0.86(-5.44%)
May 19, 2022 16.21 16.21 15.66 15.77 17,184 -0.17(-1.08%)
May 18, 2022 15.86 16.62 15.80 15.94 17,400 -0.23(-1.43%)
May 17, 2022 16.26 16.62 16.03 16.17 14,734 -0.07(-0.41%)
May 16, 2022 15.77 16.25 15.66 16.24 8,885 +0.19(+1.21%)
May 13, 2022 15.96 16.33 15.66 16.04 26,781 +0.37(+2.38%)
May 12, 2022 15.96 16.48 15.51 15.67 15,100 -0.15(-0.96%)
May 11, 2022 15.94 16.56 15.82 15.82 12,148 +0.05(+0.33%)
May 10, 2022 16.05 16.89 15.73 15.77 26,365 -0.11(-0.70%)
May 09, 2022 16.07 16.65 15.88 15.88 7,449 -0.38(-2.32%)
May 06, 2022 16.77 16.97 16.07 16.26 10,062 -0.70(-4.14%)
May 05, 2022 16.99 17.17 16.80 16.96 7,636 +0.13(+0.75%)
May 04, 2022 16.58 16.84 16.44 16.83 4,143 +0.41(+2.52%)
May 03, 2022 15.99 16.42 15.79 16.42 25,368 +0.33(+2.05%)
May 02, 2022 16.82 16.83 16.09 16.09 17,814 -0.38(-2.30%)
Apr 29, 2022 16.27 17.24 16.25 16.47 4,627 +0.10(+0.63%)
Apr 28, 2022 16.62 16.62 16.25 16.37 7,532 -0.15(-0.92%)
Apr 27, 2022 15.51 16.61 15.51 16.52 17,282 +0.13(+0.81%)
Apr 26, 2022 16.61 16.62 16.25 16.38 8,707 -0.20(-1.19%)
Apr 25, 2022 16.63 16.94 16.41 16.58 11,284 -0.02(-0.13%)
Apr 22, 2022 16.47 16.74 16.04 16.60 12,038 -0.31(-1.86%)
Apr 21, 2022 17.27 17.29 16.88 16.92 11,835 -0.17(-0.99%)
Apr 20, 2022 17.21 17.22 17.08 17.09 7,326 -0.16(-0.94%)
Apr 19, 2022 17.21 17.35 17.19 17.25 5,734 -0.05(-0.29%)
Apr 18, 2022 17.42 17.42 17.06 17.30 9,801 -0.03(-0.18%)
Apr 14, 2022 17.31 17.41 17.31 17.33 1,690 -0.14(-0.80%)
Apr 13, 2022 17.69 17.69 17.29 17.47 10,192 +0.26(+1.48%)
Apr 12, 2022 17.46 17.58 17.21 17.21 15,020 -0.11(-0.63%)
Apr 11, 2022 17.58 17.58 17.29 17.32 14,210 -0.40(-2.23%)
Apr 08, 2022 17.57 17.73 17.40 17.72 19,781 +0.50(+2.89%)
Apr 07, 2022 17.74 17.74 17.15 17.22 15,259 -0.66(-3.71%)
Apr 06, 2022 17.24 17.94 17.00 17.89 11,894 +0.50(+2.87%)
Apr 05, 2022 17.51 17.87 17.32 17.39 5,398 -0.05(-0.27%)
Apr 04, 2022 17.39 17.95 17.39 17.43 14,897 -0.15(-0.83%)
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.