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.

DateOpenCloseChangeLowHighVolume
2024-03-282.162.00↓$0.16 (-7.41%)1.982.17311.41K
2024-03-271.962.17↑$0.21 (10.71%)1.932.17469.54K
2024-03-261.931.93↑$0.00 (0.00%)1.831.98244.27K
2024-03-251.921.91↓$0.01 (-0.52%)1.881.96138.23K
2024-03-221.951.94↓$0.01 (-0.77%)1.862.00291.58K
2024-03-211.931.97↑$0.04 (2.07%)1.882.01245.37K
2024-03-201.881.91↑$0.03 (1.60%)1.811.91211.81K
2024-03-191.961.90↓$0.07 (-3.32%)1.831.97305.99K
2024-03-182.001.92↓$0.08 (-4.00%)1.792.00339.10K
2024-03-151.731.94↑$0.21 (11.85%)1.721.99663.87K
2024-03-141.821.68↓$0.14 (-7.69%)1.631.90564.25K
2024-03-131.911.82↓$0.09 (-4.71%)1.801.94209.90K
2024-03-121.991.93↓$0.07 (-3.27%)1.871.99145.88K
2024-03-112.092.00↓$0.09 (-4.31%)1.962.15214.53K
2024-03-082.142.10↓$0.04 (-1.87%)2.052.17173.63K
2024-03-072.282.07↓$0.21 (-9.21%)2.052.28292.33K
2024-03-062.322.22↓$0.11 (-4.53%)2.182.32167.85K
2024-03-052.252.27↑$0.02 (0.89%)2.162.31210.24K
2024-03-042.492.29↓$0.20 (-8.03%)2.162.62446.69K
2024-03-012.122.43↑$0.31 (14.62%)2.072.44590.81K
2024-02-292.222.08↓$0.14 (-6.31%)2.052.27356.18K
2024-02-281.972.18↑$0.21 (10.66%)1.972.280.95M
2024-02-271.901.98↑$0.08 (4.21%)1.882.02378.66K
2024-02-261.741.85↑$0.11 (6.32%)1.731.87339.17K
2024-02-231.781.74↓$0.04 (-2.25%)1.721.80101.68K
2024-02-221.761.75↓$0.01 (-0.57%)1.691.78189.11K
2024-02-211.771.73↓$0.04 (-2.26%)1.701.81218.58K
2024-02-201.841.78↓$0.06 (-3.26%)1.771.89149.51K
2024-02-161.901.86↓$0.04 (-2.11%)1.841.94353.12K
2024-02-151.781.88↑$0.10 (5.62%)1.781.93301.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$FBIO the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
micmic

$FBIO get over the hump

0 Like Report