Fortress Biotech Inc (FBIO) Historical Stock Data
2.00 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBIO is down -0.26% a day on average. There have been 11 days where Fortress Biotech Inc closed green and 19 days where FBIO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 2.16 | 2.00 | ↓$0.16 (-7.41%) | 1.98 | 2.17 | 311.41K |
2024-03-27 | 1.96 | 2.17 | ↑$0.21 (10.71%) | 1.93 | 2.17 | 469.54K |
2024-03-26 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.83 | 1.98 | 244.27K |
2024-03-25 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.88 | 1.96 | 138.23K |
2024-03-22 | 1.95 | 1.94 | ↓$0.01 (-0.77%) | 1.86 | 2.00 | 291.58K |
2024-03-21 | 1.93 | 1.97 | ↑$0.04 (2.07%) | 1.88 | 2.01 | 245.37K |
2024-03-20 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.81 | 1.91 | 211.81K |
2024-03-19 | 1.96 | 1.90 | ↓$0.07 (-3.32%) | 1.83 | 1.97 | 305.99K |
2024-03-18 | 2.00 | 1.92 | ↓$0.08 (-4.00%) | 1.79 | 2.00 | 339.10K |
2024-03-15 | 1.73 | 1.94 | ↑$0.21 (11.85%) | 1.72 | 1.99 | 663.87K |
2024-03-14 | 1.82 | 1.68 | ↓$0.14 (-7.69%) | 1.63 | 1.90 | 564.25K |
2024-03-13 | 1.91 | 1.82 | ↓$0.09 (-4.71%) | 1.80 | 1.94 | 209.90K |
2024-03-12 | 1.99 | 1.93 | ↓$0.07 (-3.27%) | 1.87 | 1.99 | 145.88K |
2024-03-11 | 2.09 | 2.00 | ↓$0.09 (-4.31%) | 1.96 | 2.15 | 214.53K |
2024-03-08 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 2.05 | 2.17 | 173.63K |
2024-03-07 | 2.28 | 2.07 | ↓$0.21 (-9.21%) | 2.05 | 2.28 | 292.33K |
2024-03-06 | 2.32 | 2.22 | ↓$0.11 (-4.53%) | 2.18 | 2.32 | 167.85K |
2024-03-05 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.16 | 2.31 | 210.24K |
2024-03-04 | 2.49 | 2.29 | ↓$0.20 (-8.03%) | 2.16 | 2.62 | 446.69K |
2024-03-01 | 2.12 | 2.43 | ↑$0.31 (14.62%) | 2.07 | 2.44 | 590.81K |
2024-02-29 | 2.22 | 2.08 | ↓$0.14 (-6.31%) | 2.05 | 2.27 | 356.18K |
2024-02-28 | 1.97 | 2.18 | ↑$0.21 (10.66%) | 1.97 | 2.28 | 0.95M |
2024-02-27 | 1.90 | 1.98 | ↑$0.08 (4.21%) | 1.88 | 2.02 | 378.66K |
2024-02-26 | 1.74 | 1.85 | ↑$0.11 (6.32%) | 1.73 | 1.87 | 339.17K |
2024-02-23 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.72 | 1.80 | 101.68K |
2024-02-22 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.69 | 1.78 | 189.11K |
2024-02-21 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.70 | 1.81 | 218.58K |
2024-02-20 | 1.84 | 1.78 | ↓$0.06 (-3.26%) | 1.77 | 1.89 | 149.51K |
2024-02-16 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.84 | 1.94 | 353.12K |
2024-02-15 | 1.78 | 1.88 | ↑$0.10 (5.62%) | 1.78 | 1.93 | 301.68K |
Create an account or log in to view more rows.
$FBIO buy the fear
$FBIO MACD turned bullish
$FBIO looks like a loading
$FBIO LOL
$FBIO Holding.
$FBIO omg this is bullshit
$FBIO News?
$FBIO Buy the dip
$FBIO the greatest stock of all time
will not bow to the shorts
oh yeah
$FBIO get over the hump