Australia markets closed

Fortress Biotech, Inc. (FBIO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0200-0.1500 (-6.91%)
As of 02:10PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.16002.16971.99002.02002.0200227,318
27 Mar 20241.96002.17001.93002.17002.1700469,800
26 Mar 20241.93001.98001.83001.93001.9300244,300
25 Mar 20241.92001.97001.87001.91001.9100138,300
22 Mar 20241.95002.01001.86001.94001.9400291,600
21 Mar 20241.93002.01001.87001.97001.9700246,100
20 Mar 20241.90001.91001.81001.91001.9100212,800
19 Mar 20241.96001.97001.83001.90001.9000306,200
18 Mar 20242.00002.01001.79001.92001.9200339,100
15 Mar 20241.73001.99001.72001.94001.9400664,200
14 Mar 20241.82001.90001.63001.68001.6800564,200
13 Mar 20241.91001.94001.80001.82001.8200209,900
12 Mar 20241.99002.00001.87001.93001.9300145,900
11 Mar 20242.09002.15001.96002.00002.0000214,500
08 Mar 20242.14002.17002.05002.10002.1000173,500
07 Mar 20242.28002.28002.05002.07002.0700292,100
06 Mar 20242.32002.32002.17002.22002.2200168,100
05 Mar 20242.25002.31002.16002.27002.2700210,200
04 Mar 20242.49002.62002.16002.29002.2900446,900
01 Mar 20242.12002.44002.07002.43002.4300589,600
29 Feb 20242.22002.27002.05002.08002.0800356,200
28 Feb 20241.97002.28001.97002.18002.1800951,800
27 Feb 20241.90002.02001.88001.98001.9800378,700
26 Feb 20241.74001.87001.73001.85001.8500339,100
23 Feb 20241.78001.80001.72001.74001.7400101,700
22 Feb 20241.76001.78001.69001.75001.7500189,100
21 Feb 20241.77001.81001.70001.73001.7300218,600
20 Feb 20241.84001.89001.77001.78001.7800149,500
16 Feb 20241.90001.94001.84001.86001.8600353,100
15 Feb 20241.78001.93001.78001.88001.8800301,700
14 Feb 20241.84001.93001.78001.88001.8800237,200
13 Feb 20241.88001.90001.75001.77001.7700369,200
12 Feb 20241.87001.98001.87001.92001.9200277,800
09 Feb 20241.79001.88001.78001.87001.8700264,300
08 Feb 20241.76001.83001.70001.80001.8000285,400
07 Feb 20241.72001.75001.66001.75001.7500184,800
06 Feb 20241.72001.75001.63001.72001.7200528,900
05 Feb 20241.83001.83001.70001.72001.7200507,500
02 Feb 20241.95001.95001.81001.85001.8500397,000
01 Feb 20242.05002.08001.94001.97001.9700233,400
31 Jan 20242.01002.10001.97002.04002.0400396,100
30 Jan 20242.11002.11001.99002.00002.0000195,100
29 Jan 20242.01002.15001.99002.10002.1000357,300
26 Jan 20242.11002.17002.04002.06002.0600264,500
25 Jan 20242.03002.13001.95002.09002.0900541,300
24 Jan 20242.03002.04001.93002.01002.0100297,600
23 Jan 20241.99002.13001.91002.00002.0000343,800
22 Jan 20241.94001.99001.85001.99001.9900366,700
19 Jan 20241.84001.91001.76001.90001.9000255,600
18 Jan 20241.92001.92001.80001.84001.8400366,000
17 Jan 20241.76001.89001.66001.88001.8800565,100
16 Jan 20241.95002.03001.79001.81001.8100490,000
12 Jan 20241.87001.98001.84001.92001.9200463,800
11 Jan 20241.94001.95001.81001.86001.8600665,600
10 Jan 20242.18002.20001.87001.94001.94001,407,300
09 Jan 20242.42002.44002.11002.12002.12002,495,000
08 Jan 20242.41002.45002.23002.26002.2600686,400
05 Jan 20242.48002.58002.11002.42002.4200768,900
04 Jan 20242.42002.78002.38002.50002.5000881,000
03 Jan 20242.72002.87002.30002.48002.48001,311,300
02 Jan 20243.00003.07002.59002.69002.69001,155,500
29 Dec 20233.24003.34002.94003.01003.01002,172,900
28 Dec 20233.60004.43003.59003.89003.89001,510,900
27 Dec 20233.45003.76003.33003.50003.5000766,000
26 Dec 20232.89003.45002.87003.35003.35001,061,500
22 Dec 20232.54002.83002.51002.75002.7500329,900
21 Dec 20232.48002.54002.32002.53002.5300314,100
20 Dec 20232.48002.60002.34002.36002.3600304,100
19 Dec 20232.55002.65002.40002.42002.4200446,500
18 Dec 20232.61002.73002.31002.50002.5000862,600
15 Dec 20233.38003.48003.04003.07003.0700442,900
14 Dec 20233.36003.57003.27003.31003.3100339,100
13 Dec 20233.21003.38003.05003.31003.3100349,200
12 Dec 20233.02003.29002.84003.21003.2100336,100
11 Dec 20233.14003.24002.71003.00003.0000580,500
08 Dec 20233.36003.85003.03003.12003.12001,394,700
07 Dec 20232.84003.50002.82003.30003.30001,129,100
06 Dec 20232.69002.89002.52002.80002.8000437,000
05 Dec 20232.53002.72002.51002.67002.6700464,800
04 Dec 20232.16002.73002.15002.61002.6100972,300
01 Dec 20232.07002.22002.00002.17002.1700445,400
30 Nov 20232.04002.05001.95001.98001.9800326,100
29 Nov 20231.97002.14001.93002.05002.0500522,700
28 Nov 20232.10002.18001.87001.95001.9500670,900
27 Nov 20232.25002.27002.03002.14002.1400534,100
24 Nov 20232.21002.43002.19002.20002.2000430,000
22 Nov 20232.22002.38001.92002.20002.20001,000,200
21 Nov 20232.83002.83002.12002.20002.20002,007,200
20 Nov 20232.28002.84002.22002.80002.80004,956,000
17 Nov 20231.57002.22001.51002.09002.09009,084,700
16 Nov 20231.44001.44001.30001.43001.4300812,000
15 Nov 20231.38001.44001.33001.38001.3800389,500
14 Nov 20231.40001.40001.29001.32001.3200552,800
13 Nov 20231.44001.44001.28001.34001.3400539,500
10 Nov 20231.35001.40001.24001.31001.31001,081,100
09 Nov 20232.11002.29002.08002.08002.0800207,700
08 Nov 20232.18002.30002.12002.15002.150058,500
07 Nov 20232.45002.50002.10002.13002.1300182,500
06 Nov 20232.34002.54002.30002.38002.3800197,100
03 Nov 20231.96002.30001.96002.24002.2400223,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...