Fortress Biotech, Inc. (FBIO) NASDAQ

2.76

+0.06(+2.22%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved