Fortress Biotech, Inc. (FBIO) NASDAQ

2.60

-0.015(-0.57%)

Updated at November 10 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252.492.612.612.612.46187,130
November 06, 20252.472.522.522.552.43286,891
November 05, 20252.452.482.482.532.44295,200
November 04, 20252.412.472.472.542.38540,500
November 03, 20252.572.442.442.572.39533,335
October 31, 20252.582.562.562.652.52291,226
October 30, 20252.522.572.572.592.48400,347
October 29, 20252.562.522.522.562.48380,616
October 28, 20252.592.562.562.592.51225,852
October 27, 20252.532.572.572.612.47376,700
October 24, 20252.542.512.512.592.5366,175
October 23, 20252.642.522.522.652.51552,854
October 22, 20252.752.542.542.792.52622,778
October 21, 20252.732.772.772.872.71386,100
October 20, 20252.792.762.762.822.66579,906
October 17, 20252.722.72.72.762.67355,240
October 16, 20252.842.742.742.92.7728,617
October 15, 20252.762.822.822.842.7391,546
October 14, 20252.72.732.732.782.59489,626
October 13, 20252.712.82.82.832.7416,925
October 10, 20252.812.712.712.832.7745,062
October 09, 20252.872.82.82.892.76648,833
October 08, 20253.072.912.913.072.89651,096
October 07, 20253.143.053.053.233.01839,730
October 06, 20252.753.113.113.162.721.54M
October 03, 20252.82.752.752.842.691M
October 02, 20252.622.82.82.952.582.68M
October 01, 20252.552.562.562.642.267.31M
September 30, 20253.923.73.73.973.552.41M
September 29, 202543.93.94.23.732.48M
September 26, 20253.793.913.914.013.651.2M
September 25, 20253.633.753.753.883.591.21M
September 24, 20253.713.693.693.843.57822,199
September 23, 20254.063.653.654.073.611.44M
September 22, 20253.67444.123.671.49M
September 19, 20253.63.673.673.713.5725,700
September 18, 20253.453.563.563.613.37587,700
September 17, 20253.433.443.443.543.36530,332
September 16, 20253.573.433.433.653.381.43M
September 15, 20253.953.553.553.953.541.01M
September 12, 20253.813.893.893.973.72766,952
September 11, 20253.873.833.833.913.68809,626
September 10, 20253.63.863.863.913.441.45M
September 09, 20253.583.593.593.63.261.54M
September 08, 20253.813.63.63.93.492.43M
September 05, 20253.253.713.713.723.256.2M
September 04, 20252.952.842.843.032.791.37M
September 03, 20253.042.952.953.072.871.21M
September 02, 20252.722.982.983.082.712.31M
August 29, 20252.462.582.582.672.421.19M
August 28, 20252.392.422.422.512.3893,200
August 27, 20252.382.342.342.462.31500,442
August 26, 20252.312.352.352.492.28891,100
August 25, 20252.282.292.292.352.24515,947
August 22, 20252.272.272.272.292.18342,637
August 21, 202522.242.242.281.99595,800
August 20, 20252.172.052.052.192.02427,225
August 19, 20252.272.192.192.272.15309,137
August 18, 20252.182.252.252.282.16639,404
August 15, 20252.032.122.122.21.97926,342
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved