FBIO

Fortress Biotech, Inc. Common Stock Historical Stock Prices

$2.43
*  
0.10
4.29%
Get FBIO Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FBIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    FBIO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.31 2.47 2.30 2.43 65,182
12/06/2016 2.31 2.47 2.3 2.43 65,182
12/05/2016 2.32 2.36 2.2401 2.33 60,034
12/02/2016 2.24 2.43 2.2 2.27 46,780
12/01/2016 2.39 2.45 2.21 2.24 101,753
11/30/2016 2.46 2.46 2.3 2.39 73,512
11/29/2016 2.5 2.53 2.33 2.41 132,931
11/28/2016 2.67 2.67 2.49 2.52 102,311
11/25/2016 2.68 2.72 2.59 2.69 37,073
11/23/2016 2.55 2.71 2.4647 2.69 77,133
11/22/2016 2.66 2.66 2.48 2.62 72,029
11/21/2016 2.6 2.7 2.5 2.63 51,796
11/18/2016 2.51 2.62 2.45 2.59 63,894
11/17/2016 2.53 2.59 2.46 2.49 53,745
11/16/2016 2.59 2.59 2.45 2.5 103,393
11/15/2016 2.62 2.65 2.55 2.58 80,744
11/14/2016 2.77 2.79 2.63 2.67 159,931
11/11/2016 2.7 2.77 2.6 2.71 155,638
11/10/2016 2.54 2.74 2.43 2.69 112,978
11/09/2016 2.25 2.57 2.25 2.5 76,972
11/08/2016 2.42 2.42 2.18 2.3 95,998
11/07/2016 2.07 2.34 2.07 2.34 128,819
11/04/2016 2.17 2.33 2.01 2.04 197,691
11/03/2016 2.33 2.3799 2.09 2.14 66,140
11/02/2016 2.38 2.42 2.3 2.35 42,887
11/01/2016 2.43 2.45 2.33 2.35 27,347
10/31/2016 2.5 2.5 2.29 2.38 139,737
10/28/2016 2.41 2.5 2.41 2.45 36,481
10/27/2016 2.47 2.5 2.33 2.43 109,996
10/26/2016 2.58 2.58 2.35 2.44 124,540
10/25/2016 2.629 2.68 2.56 2.61 56,910
10/24/2016 2.68 2.68 2.51 2.64 69,472
10/21/2016 2.55 2.77 2.55 2.63 167,455
10/20/2016 2.55 2.61 2.5 2.59 112,262
10/19/2016 2.59 2.63 2.53 2.57 52,747
10/18/2016 2.63 2.72 2.59 2.62 38,494
10/17/2016 2.61 2.66 2.57 2.6 40,766
10/14/2016 2.71 2.75 2.61 2.63 45,276
10/13/2016 2.79 2.87 2.68 2.7 47,613
10/12/2016 2.79 2.88 2.79 2.8 42,236
10/11/2016 2.92 2.97 2.79 2.82 49,481
10/10/2016 2.78 2.96 2.78 2.89 94,422
10/07/2016 2.83 2.85 2.75 2.79 33,369
10/06/2016 2.92 2.95 2.8301 2.85 32,875
10/05/2016 2.92 2.99 2.84 2.94 39,804
10/04/2016 3.03 3.03 2.8729 2.91 76,522
10/03/2016 2.99 3.06 2.93 3.01 193,614
09/30/2016 2.87 2.99 2.79 2.97 58,594
09/29/2016 2.96 2.96 2.8009 2.85 29,201
09/28/2016 3.01 3.01 2.92 2.94 53,373
09/27/2016 2.99 3.01 2.91 2.98 64,222
09/26/2016 2.98 3.12 2.98 2.98 193,778
09/23/2016 3 3.02 2.96 2.98 80,360
09/22/2016 2.97 3 2.88 3 187,336
09/21/2016 2.79 3 2.75 2.92 143,118
09/20/2016 2.67 2.84 2.55 2.75 156,919
09/19/2016 2.61 2.63 2.51 2.62 27,501
09/16/2016 2.61 2.7 2.51 2.58 250,255
09/15/2016 2.46 2.58 2.46 2.58 124,366
09/14/2016 2.47 2.54 2.46 2.5 79,927
09/13/2016 2.58 2.64 2.5 2.52 62,653
09/12/2016 2.38 2.6 2.25 2.59 202,373
09/09/2016 2.6 2.6 2.37 2.38 159,993
09/08/2016 2.58 2.64 2.58 2.6 102,238
09/07/2016 2.68 2.75 2.58 2.59 83,873
09/06/2016 2.74 2.74 2.68 2.69 47,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?