Quantcast
FBIO

Fortress Biotech, Inc. Common Stock Historical Stock Prices

$2.74
*  
0.06
2.14%
Get FBIO Alerts
*Delayed - data as of Jul. 18, 2018 11:02 ET  -  Find a broker to begin trading FBIO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    FBIO Real Time
 
 
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 17-APR-2018 TO 17-JUL-2018

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.
11:02 2.81 2.81 2.71 2.74 34,310
07/17/2018 2.9 2.9501 2.78 2.8 120,425
07/16/2018 3.04 3.0401 2.85 2.91 88,702
07/13/2018 3 3.08 2.99 3.02 44,468
07/12/2018 3.01 3.085 2.96 3 28,547
07/11/2018 3.05 3.13 2.98 2.99 30,069
07/10/2018 3.02 3.06 2.985 3.05 39,151
07/09/2018 3.1 3.14 3.01 3.01 54,980
07/06/2018 3.09 3.28 3.08 3.13 64,144
07/05/2018 3.04 3.0995 2.97 3.07 23,383
07/03/2018 3.07 3.12 2.9698 3.04 26,905
07/02/2018 3.08 3.379 3 3.06 168,241
06/29/2018 2.94 3.04 2.9296 2.98 97,247
06/28/2018 3 3 2.85 2.93 104,268
06/27/2018 3.05 3.09 2.97 3.02 69,700
06/26/2018 3.05 3.09 2.9599 3.03 42,918
06/25/2018 3.26 3.26 3 3.03 73,294
06/22/2018 3.25 3.33 3.11 3.24 283,654
06/21/2018 3.33 3.45 3.03 3.24 163,073
06/20/2018 3.08 3.13 3.02 3.12 96,882
06/19/2018 2.92 3.12 2.92 3.08 137,711
06/18/2018 2.96 3.07 2.7896 2.92 228,602
06/15/2018 3.12 3.205 2.91 2.96 227,235
06/14/2018 3.3 3.35 3.12 3.12 138,480
06/13/2018 3.44 3.44 3.26 3.29 117,478
06/12/2018 3.3 3.41 3.2811 3.39 66,452
06/11/2018 3.31 3.38 3.25 3.31 67,878
06/08/2018 3.31 3.36 3.25 3.31 78,073
06/07/2018 3.45 3.48 3.3 3.31 79,654
06/06/2018 3.53 3.569 3.43 3.44 52,488
06/05/2018 3.35 3.57 3.34 3.53 100,662
06/04/2018 3.4 3.41 3.27 3.34 76,450
06/01/2018 3.48 3.49 3.39 3.41 66,224
05/31/2018 3.29 3.47 3.22 3.45 167,942
05/30/2018 3.43 3.48 3.27 3.29 152,426
05/29/2018 3.43 3.6 3.37 3.39 238,843
05/25/2018 3.14 3.609 3.1 3.45 706,296
05/24/2018 3.25 3.27 3.02 3.13 209,780
05/23/2018 3.26 3.3652 3.23 3.26 93,423
05/22/2018 3.5 3.52 3.25 3.26 255,617
05/21/2018 3.63 3.66 3.32 3.52 239,561
05/18/2018 3.69 3.69 3.6 3.61 97,182
05/17/2018 3.65 3.71 3.63 3.66 95,500
05/16/2018 3.58 3.72 3.52 3.64 113,837
05/15/2018 3.63 3.65 3.5 3.58 127,206
05/14/2018 3.54 3.69 3.53 3.62 157,697
05/11/2018 3.72 3.84 3.5 3.53 128,718
05/10/2018 3.76 3.88 3.61 3.72 85,285
05/09/2018 3.86 3.9136 3.65 3.77 151,173
05/08/2018 3.75 3.86 3.6281 3.83 309,276
05/07/2018 3.63 3.75 3.57 3.73 137,151
05/04/2018 3.74 3.815 3.58 3.65 171,213
05/03/2018 3.87 3.88 3.7 3.76 118,422
05/02/2018 3.94 4.05 3.86 3.88 80,001
05/01/2018 4.01 4.01 3.87 3.94 38,855
04/30/2018 4.21 4.28 4 4 110,382
04/27/2018 4.13 4.24 4.07 4.19 124,564
04/26/2018 4.19 4.24 4.1 4.12 141,905
04/25/2018 4.38 4.53 4.04 4.17 92,908
04/24/2018 4.25 4.49 4.17 4.4 105,965
04/23/2018 4.2 4.36 4.15 4.23 125,135
04/20/2018 4.27 4.31 4.13 4.2 95,028
04/19/2018 4.24 4.36 4.24 4.3 73,229
04/18/2018 4.38 4.49 4.3197 4.36 70,203
04/17/2018 4.38 4.48 4.25 4.37 185,859
*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?

Smart Portfolio