Fortress Biotech Inc Pref Series A (FBIOP) Historical Stock Data
15.94 ↑0.31 (1.99%)
As of May 1, 2024, 2:27pm EST.
Historical Data
In the past 30 trading days, FBIOP is down -0.41% a day on average. There have been 16 days where Fortress Biotech Inc Pref Series A closed green and 14 days where FBIOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.64 | 15.94 | ↑$0.30 (1.93%) | 15.64 | 15.94 | 3.79K |
| 2024-05-02 | 15.51 | 15.63 | ↑$0.12 (0.77%) | 15.51 | 15.79 | 2.64K |
| 2024-05-01 | 14.97 | 15.62 | ↑$0.65 (4.34%) | 14.75 | 15.79 | 16.61K |
| 2024-04-30 | 14.98 | 14.77 | ↓$0.21 (-1.40%) | 14.67 | 14.98 | 5.03K |
| 2024-04-29 | 14.18 | 14.81 | ↑$0.63 (4.44%) | 14.16 | 15.19 | 13.52K |
| 2024-04-26 | 13.50 | 13.82 | ↑$0.32 (2.37%) | 13.50 | 14.15 | 4.55K |
| 2024-04-25 | 13.80 | 13.30 | ↓$0.50 (-3.62%) | 13.03 | 13.85 | 7.02K |
| 2024-04-24 | 13.80 | 13.13 | ↓$0.67 (-4.86%) | 12.56 | 14.68 | 33.47K |
| 2024-04-23 | 14.60 | 13.90 | ↓$0.70 (-4.79%) | 13.46 | 14.65 | 19.10K |
| 2024-04-22 | 15.60 | 14.65 | ↓$0.95 (-6.09%) | 14.36 | 15.60 | 17.81K |
| 2024-04-19 | 15.99 | 15.76 | ↓$0.23 (-1.47%) | 15.75 | 15.99 | 810 |
| 2024-04-18 | 15.93 | 15.55 | ↓$0.38 (-2.36%) | 15.55 | 15.99 | 1.30K |
| 2024-04-17 | 15.49 | 15.87 | ↑$0.38 (2.45%) | 15.20 | 15.97 | 9.75K |
| 2024-04-16 | 15.49 | 15.68 | ↑$0.19 (1.19%) | 15.14 | 16.40 | 13.94K |
| 2024-04-15 | 16.48 | 15.06 | ↓$1.42 (-8.62%) | 14.60 | 16.58 | 67.44K |
| 2024-04-12 | 17.38 | 17.50 | ↑$0.12 (0.69%) | 17.00 | 17.89 | 15.33K |
| 2024-04-11 | 17.15 | 17.36 | ↑$0.21 (1.22%) | 16.97 | 17.70 | 13.71K |
| 2024-04-10 | 16.70 | 17.18 | ↑$0.48 (2.87%) | 16.57 | 18.00 | 42.92K |
| 2024-04-09 | 16.49 | 16.75 | ↑$0.26 (1.58%) | 16.40 | 16.80 | 12.30K |
| 2024-04-08 | 16.69 | 16.40 | ↓$0.29 (-1.74%) | 16.21 | 16.80 | 8.51K |
| 2024-04-05 | 16.55 | 16.70 | ↑$0.15 (0.90%) | 16.55 | 16.70 | 1.86K |
| 2024-04-04 | 16.80 | 16.73 | ↓$0.07 (-0.39%) | 16.58 | 16.80 | 2.03K |
| 2024-04-03 | 16.80 | 16.74 | ↓$0.06 (-0.36%) | 16.39 | 16.80 | 15.46K |
| 2024-04-02 | 16.75 | 16.80 | ↑$0.05 (0.30%) | 16.55 | 16.80 | 5.05K |
| 2024-04-01 | 16.60 | 16.75 | ↑$0.15 (0.87%) | 16.52 | 16.93 | 6.42K |
| 2024-03-28 | 17.39 | 16.60 | ↓$0.79 (-4.54%) | 16.51 | 17.39 | 12.80K |
| 2024-03-27 | 16.31 | 16.77 | ↑$0.46 (2.82%) | 16.31 | 16.95 | 7.21K |
| 2024-03-26 | 16.70 | 16.48 | ↓$0.22 (-1.32%) | 16.48 | 16.70 | 4.62K |
| 2024-03-25 | 16.66 | 16.81 | ↑$0.15 (0.91%) | 16.21 | 16.82 | 4.92K |
| 2024-03-22 | 16.75 | 16.66 | ↓$0.09 (-0.57%) | 16.46 | 16.84 | 3.23K |
Create an account or log in to view more rows.
$FBIOP cup and handle dont play
$FBIOP I would not be a bear now
$FBIOP free to hold
$FBIOP HERE WE GO
$FBIOP We will not sell!
$FBIOP Price target here?
$FBIOP has just been halted from trading due to volatility.
$FBIOP the future is so bright .. I gotta wear shades..
$FBIOP bounce it!!
$FBIOP has just been halted from trading due to volatility.