Skip to main content

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

15.80 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 13.64 13.75 13.64 13.75 4,521 +0.15(+1.11%)
Jun 29, 2022 13.58 13.75 13.56 13.60 3,885 +0.15(+1.12%)
Jun 28, 2022 13.96 13.96 13.45 13.45 14,064 -0.42(-3.04%)
Jun 27, 2022 14.06 14.09 13.45 13.87 12,945 +0.04(+0.26%)
Jun 24, 2022 13.55 13.85 13.52 13.83 37,301 +0.27(+2.01%)
Jun 23, 2022 13.28 13.56 13.15 13.56 8,657 +0.21(+1.58%)
Jun 22, 2022 13.55 13.55 13.15 13.35 9,728 -0.21(-1.55%)
Jun 21, 2022 13.51 13.56 13.35 13.56 8,084 +0.41(+3.15%)
Jun 17, 2022 13.18 13.25 13.08 13.15 5,939 +0.39(+3.07%)
Jun 16, 2022 13.33 13.36 12.70 12.75 25,448 -0.78(-5.74%)
Jun 15, 2022 13.33 13.80 13.33 13.53 6,244 +0.05(+0.34%)
Jun 14, 2022 13.37 13.48 13.37 13.48 11,336 +0.03(+0.20%)
Jun 13, 2022 13.42 13.55 13.28 13.46 22,414 +0.01(+0.06%)
Jun 10, 2022 13.44 13.70 13.42 13.45 21,360 +0.03(+0.22%)
Jun 09, 2022 13.60 13.71 13.41 13.42 23,669 -0.18(-1.32%)
Jun 08, 2022 13.86 13.87 13.58 13.60 39,182 -0.07(-0.53%)
Jun 07, 2022 14.12 14.22 13.55 13.67 68,135 -0.29(-2.07%)
Jun 06, 2022 14.38 14.44 13.79 13.96 44,883 -0.41(-2.83%)
Jun 03, 2022 14.17 14.53 14.10 14.37 21,950 +0.32(+2.28%)
Jun 02, 2022 14.08 14.50 13.60 14.05 45,718 -0.07(-0.47%)
Jun 01, 2022 14.41 14.61 13.90 14.11 32,150 -0.05(-0.33%)
May 31, 2022 14.23 14.90 14.16 14.16 35,759 +0.04(+0.31%)
May 27, 2022 14.26 14.34 14.01 14.12 33,526 -0.13(-0.94%)
May 26, 2022 14.27 14.86 13.86 14.25 80,610 -0.10(-0.71%)
May 25, 2022 14.57 14.80 14.30 14.35 18,927 -0.20(-1.38%)
May 24, 2022 14.60 14.61 14.35 14.55 16,302 +0.21(+1.45%)
May 23, 2022 14.80 15.20 13.81 14.34 75,456 -0.56(-3.75%)
May 20, 2022 16.00 16.05 14.45 14.90 38,011 -0.86(-5.44%)
May 19, 2022 16.20 16.20 15.65 15.76 17,191 -0.17(-1.08%)
May 18, 2022 15.85 16.61 15.80 15.93 17,407 -0.23(-1.43%)
May 17, 2022 16.25 16.62 16.02 16.16 14,740 -0.07(-0.41%)
May 16, 2022 15.76 16.24 15.65 16.23 8,889 +0.19(+1.21%)
May 13, 2022 15.95 16.33 15.66 16.04 26,792 +0.37(+2.38%)
May 12, 2022 15.95 16.48 15.50 15.66 15,106 -0.15(-0.96%)
May 11, 2022 15.93 16.55 15.81 15.82 12,153 +0.05(+0.33%)
May 10, 2022 16.05 16.88 15.73 15.76 26,376 -0.11(-0.70%)
May 09, 2022 16.06 16.65 15.88 15.88 7,452 -0.38(-2.32%)
May 06, 2022 16.76 16.96 16.06 16.25 10,066 -0.70(-4.14%)
May 05, 2022 16.98 17.16 16.80 16.95 7,639 +0.13(+0.75%)
May 04, 2022 16.58 16.84 16.44 16.83 4,145 +0.41(+2.52%)
May 03, 2022 15.98 16.41 15.79 16.41 25,378 +0.33(+2.05%)
May 02, 2022 16.81 16.83 16.08 16.08 17,821 -0.38(-2.30%)
Apr 29, 2022 16.27 17.23 16.24 16.46 4,629 +0.10(+0.63%)
Apr 28, 2022 16.61 16.61 16.24 16.36 7,535 -0.15(-0.92%)
Apr 27, 2022 15.51 16.60 15.51 16.51 17,289 +0.13(+0.81%)
Apr 26, 2022 16.60 16.61 16.24 16.38 8,710 -0.20(-1.19%)
Apr 25, 2022 16.62 16.94 16.40 16.57 11,289 -0.02(-0.13%)
Apr 22, 2022 16.47 16.73 16.03 16.60 12,043 -0.31(-1.86%)
Apr 21, 2022 17.26 17.28 16.87 16.91 11,840 -0.17(-0.99%)
Apr 20, 2022 17.20 17.21 17.07 17.08 7,329 -0.16(-0.94%)
Apr 19, 2022 17.20 17.34 17.19 17.24 5,736 -0.05(-0.29%)
Apr 18, 2022 17.41 17.41 17.06 17.29 9,805 -0.03(-0.18%)
Apr 14, 2022 17.30 17.40 17.30 17.32 1,691 -0.14(-0.80%)
Apr 13, 2022 17.68 17.68 17.28 17.46 10,196 +0.26(+1.48%)
Apr 12, 2022 17.45 17.57 17.21 17.21 15,026 -0.11(-0.63%)
Apr 11, 2022 17.57 17.57 17.28 17.32 14,216 -0.40(-2.23%)
Apr 08, 2022 17.56 17.72 17.39 17.71 19,789 +0.50(+2.89%)
Apr 07, 2022 17.73 17.73 17.14 17.21 15,265 -0.66(-3.71%)
Apr 06, 2022 17.24 17.93 16.99 17.88 11,899 +0.50(+2.87%)
Apr 05, 2022 17.50 17.87 17.31 17.38 5,401 -0.05(-0.27%)
Apr 04, 2022 17.38 17.94 17.38 17.43 14,903 -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.