Quantcast
FBIOP

Fortress Biotech, Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock Historical Stock Prices

$20.13
*  
unch
unch
Get FBIOP Alerts
*Delayed - data as of Apr. 23, 2019 12:54 ET  -  Find a broker to begin trading FBIOP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    FBIOP 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
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 22-JAN-2019 TO 22-APR-2019

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.
12:54 19.53 N/A N/A 20.13 0
04/22/2019 19.25 20.13 19.25 20.13 1,468
04/18/2019 20.25 20.3 19.01 19.75 8,924
04/17/2019 19.265 19.6437 19.1377 19.15 1,500
04/16/2019 19.28 19.28 19.28 19.28 300
04/15/2019 19.89 19.89 18.73 18.83 6,948
04/12/2019 18.17 18.9 18.17 18.693 2,779
04/11/2019 19.25 19.25 18.67 18.67 2,050
04/10/2019 19 19.38 18.68 19.23 6,195
04/09/2019 19.6436 19.6436 19.6436 19.6436 100
04/08/2019 19.5389 19.7064 19.5 19.5 1,250
04/05/2019 19.45 19.47 19.25 19.25 1,600
04/04/2019 19.7 19.75 19.49 19.69 1,641
04/03/2019 19.4 19.75 19.285 19.75 12,536
04/02/2019 19.6984 19.6984 19.468 19.468 902
04/01/2019 19.6001 19.75 19.6001 19.74 8,715
03/29/2019 19.75 19.75 19.6 19.6519 1,155
03/28/2019 19.747 19.75 19.7 19.7339 6,929
03/27/2019 19.8156 19.8156 19.6175 19.6175 480
03/26/2019 19.75 19.75 19.501 19.58 1,200
03/25/2019 19.75 19.75 19.75 19.75 00
03/22/2019 19.7435 19.75 19.58 19.75 1,552
03/21/2019 19.3965 19.6577 19.3965 19.6577 1,450
03/20/2019 19.3078 19.5 19.2501 19.2501 2,882
03/19/2019 19.25 19.25 19.01 19.01 1,713
03/18/2019 19.75 19.75 19.25 19.7 4,428
03/15/2019 19.75 19.75 19.75 19.75 415
03/14/2019 19.86 19.8999 19.26 19.7 15,705
03/13/2019 20.2 20.2 19.9555 20.19 616
03/12/2019 19.75 20.2 19.75 20.11 6,916
03/11/2019 19.75 19.75 19.75 19.75 00
03/08/2019 19.6 19.9 19.6 19.75 2,682
03/07/2019 19.6 19.64 19.6 19.6 1,890
03/06/2019 20.44 20.5 20 20.17 5,090
03/05/2019 20.2285 20.2285 20.142 20.142 720
03/04/2019 19.8766 20 19.7376 19.9 2,255
03/01/2019 19.9 19.9 19.9 19.9 200
02/28/2019 18.3917 19.6601 18.3917 19.6601 346
02/27/2019 19.6623 20 19.45 19.9052 5,936
02/26/2019 19.01 19.9899 19.01 19.45 4,681
02/25/2019 18.24 19.47 18.24 19 4,244
02/22/2019 18.49 18.52 18.2429 18.2429 468
02/21/2019 19.2 19.2 17.5001 18.53 4,291
02/20/2019 19.6 19.7407 19.2 19.2 4,675
02/19/2019 19.22 19.9999 19.2 19.9174 3,325
02/15/2019 19.3 19.745 19.3 19.6451 3,046
02/14/2019 19.31 19.75 19.3 19.75 870
02/13/2019 19.3 19.5673 19.21 19.3 864
02/12/2019 19.25 20.01 18.7944 19.205 7,285
02/11/2019 19.0453 19.24 18.9787 19.15 2,088
02/08/2019 18.54 18.82 18.5 18.8034 1,610
02/07/2019 18.87 19.14 18.7039 19.14 11,937
02/06/2019 18.5 18.5 18.4957 18.4957 1,000
02/05/2019 18.91 18.91 18.8207 18.8207 800
02/04/2019 18.658 18.99 18.2 18.98 6,503
02/01/2019 18.7499 18.7499 18.114 18.292 1,025
01/31/2019 17.55 18.9 17.55 18.9 10,823
01/30/2019 16.7913 17.17 16.7913 17.0001 970
01/29/2019 17.49 17.49 17.49 17.49 00
01/28/2019 16.5 17.49 16.5 17.49 1,850
01/25/2019 17.4 17.4 17.2358 17.2358 625
01/24/2019 17.243 17.243 17.243 17.243 00
01/23/2019 17.243 17.243 17.243 17.243 00
01/22/2019 17.38 17.38 17.243 17.243 1,875
*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