Fortress Biotech, Inc. (FBIO) NASDAQ

3.57

-0.33(-8.46%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20251.931.961.961.961.91128,340
August 13, 20251.951.931.932.031.9237,537
August 12, 20251.912.012.012.041.91428,387
August 11, 20251.831.921.921.941.83209,794
August 08, 20251.871.821.821.871.81115,300
August 07, 20251.891.851.851.891.8384,243
August 06, 20251.91.881.881.931.86107,800
August 05, 20251.861.911.911.931.85115,532
August 04, 20251.821.881.881.91.7996,214
August 01, 20251.821.811.811.841.77119,993
July 31, 20251.841.851.851.891.82112,434
July 30, 20251.891.841.841.921.82173,840
July 29, 20251.951.891.891.961.88236,600
July 28, 20251.961.981.981.991.9488,350
July 25, 20251.941.971.971.991.9143,600
July 24, 20251.921.941.941.951.9127,498
July 23, 20251.971.931.932.021.92219,629
July 22, 20251.881.971.971.991.88214,400
July 21, 20251.981.891.8921.88193,390
July 18, 20251.931.951.952.031.93213,103
July 17, 20251.941.931.9321.9237,355
July 16, 20251.941.971.972.011.91223,707
July 15, 20251.931.941.941.961.91150,061
July 14, 20251.891.961.961.961.85124,500
July 11, 202521.891.892.011.81438,300
July 10, 20251.991.991.992.021.92207,700
July 09, 20251.931.991.992.031.91229,300
July 08, 20251.921.931.9321.9209,658
July 07, 20251.91.911.912.051.85631,248
July 03, 20251.871.881.881.941.86180,983
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved