Quantcast
FBIO

Fortress Biotech, Inc. Common Stock Historical Stock Prices

$1.04
*  
0.03
2.97%
Get FBIO Alerts
*Delayed - data as of Dec. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
16:00 1.01 1.06 0.9601 1.04 493,254
12/18/2018 1.01 1.06 0.9601 1.04 493,254
12/17/2018 1.03 1.08 1 1.01 309,236
12/14/2018 1.02 1.09 1.02 1.05 143,310
12/13/2018 1.1 1.12 1.01 1.02 204,312
12/12/2018 1.07 1.15 1.0354 1.09 137,289
12/11/2018 1.11 1.15 1.03 1.05 224,588
12/10/2018 1.15 1.15 1.08 1.08 177,062
12/07/2018 1.199 1.2041 1.13 1.14 120,408
12/06/2018 1.23 1.3 1.2 1.21 101,750
12/04/2018 1.3 1.35 1.24 1.24 119,550
12/03/2018 1.24 1.31 1.23 1.29 109,822
11/30/2018 1.22 1.2938 1.22 1.22 137,496
11/29/2018 1.31 1.3432 1.21 1.24 443,231
11/28/2018 1.09 1.3 1.09 1.3 324,673
11/27/2018 1.18 1.18 1.08 1.09 270,000
11/26/2018 1.33 1.34 1.18 1.2 331,037
11/23/2018 1.33 1.3933 1.26 1.33 170,318
11/21/2018 1.4 1.41 1.31 1.35 300,661
11/20/2018 1.2 1.44 1.1701 1.41 483,613
11/19/2018 1.31 1.75 1.3 1.31 1,952,035
11/16/2018 1.21 1.28 1.12 1.23 209,654
11/15/2018 1.02 1.23 1.01 1.21 225,873
11/14/2018 1.13 1.1601 1.02 1.02 141,120
11/13/2018 1.1 1.26 1.0801 1.11 405,246
11/12/2018 1.11 1.14 1.04 1.04 240,245
11/09/2018 1.14 1.14 1.04 1.1 194,583
11/08/2018 1.08 1.12 1.04 1.09 123,208
11/07/2018 1.01 1.09 1.01 1.09 171,221
11/06/2018 1.04 1.05 1 1.01 155,214
11/05/2018 1.14 1.15 1.02 1.04 247,229
11/02/2018 1.02 1.16 1 1.12 467,969
11/01/2018 0.86 1.03 0.8502 1.03 604,355
10/31/2018 0.9594 0.98 0.83 0.8334 418,654
10/30/2018 1.02 1.04 0.8915 0.9352 295,729
10/29/2018 1.06 1.06 0.98 1.02 243,564
10/26/2018 1.01 1.12 1.01 1.05 167,917
10/25/2018 0.9847 1.05 0.9321 1.03 299,059
10/24/2018 0.9327 1.04 0.9161 0.9899 478,583
10/23/2018 0.91 0.9548 0.88 0.9105 257,092
10/22/2018 0.96 0.96 0.87 0.9111 444,426
10/19/2018 1.01 1.06 0.95 0.9651 678,813
10/18/2018 1.15 1.19 0.97 1.01 689,827
10/17/2018 1.28 1.28 1.15 1.15 291,469
10/16/2018 1.29 1.33 1.27 1.29 150,442
10/15/2018 1.29 1.32 1.25 1.29 173,761
10/12/2018 1.37 1.39 1.3 1.3 135,385
10/11/2018 1.28 1.37 1.26 1.33 359,685
10/10/2018 1.37 1.4399 1.28 1.28 222,776
10/09/2018 1.35 1.41 1.35 1.37 126,109
10/08/2018 1.35 1.38 1.31 1.36 92,279
10/05/2018 1.41 1.4105 1.33 1.34 330,048
10/04/2018 1.5 1.52 1.38 1.4 184,511
10/03/2018 1.38 1.5 1.38 1.49 339,589
10/02/2018 1.52 1.54 1.3601 1.39 281,305
10/01/2018 1.6 1.61 1.49 1.53 376,140
09/28/2018 1.46 1.65 1.43 1.6 353,208
09/27/2018 1.45 1.46 1.37 1.46 327,586
09/26/2018 1.45 1.475 1.43 1.44 124,738
09/25/2018 1.5 1.5 1.42 1.46 250,613
09/24/2018 1.6 1.649 1.45 1.48 469,684
09/21/2018 1.59 1.6458 1.52 1.58 460,340
09/20/2018 1.67 1.69 1.57 1.6 213,102
09/19/2018 1.67 1.7 1.66 1.66 115,017
09/18/2018 1.59 1.6899 1.55 1.66 335,527
*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